$378.27
0.390.10%
At close: -
$378.27
0.000.00%
After Hours: Dec 20, 4:04 PM EDT
Comments
Loading...
Carlisle Companies (CSL) ForecastNewsEarnings
Carlisle Companies (CSL) Options
GuidanceDividendsAnalyst RatingsInsider TradesGovernment TradesShort InterestCarlisle Companies (NYSE:CSL) Stock, Option Chain
Option chain shows key data for Carlisle Companies's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Carlisle Companies.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid137.1
Ask142
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Last Price-
Change
-
Bid127.1
Ask132
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid117.4
Ask122
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid-
Ask2.65
volume0
Intrest0
Last Price-
Change
-
Bid107.5
Ask112.5
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid-
Ask2.7
volume0
Intrest0
Last Price-
Change
-
Bid97.5
Ask102.5
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid-
Ask2.45
volume0
Intrest0
Last Price-
Change
-
Bid87.5
Ask92.5
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid-
Ask2.55
volume0
Intrest0
Last Price-
Change
-
Bid77.6
Ask82.5
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Last Price-
Change
-
Bid68
Ask73
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask2.75
volume0
Intrest0
Last Price-
Change
-
Bid58.5
Ask63.4
volume0
Intrest0
Strike
320
320
Last Price0.66Dec 18, 2024
Change
00%
Bid-
Ask3.3
volume0
Intrest1
Last Price-
Change
-
Bid49
Ask53.5
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask2.75
volume0
Intrest0
Last Price-
Change
-
Bid39.5
Ask44
volume0
Intrest0
Strike
340
340
Last Price1.38Dec 20, 2024
Change
-
Bid-
Ask3.1
volume1
Intrest0
Last Price-
Change
-
Bid31
Ask34.6
volume0
Intrest0
Strike
350
350
Last Price2.51Dec 20, 2024
Change
-
Bid0.1
Ask4.9
volume1
Intrest0
Last Price-
Change
-
Bid22.8
Ask27.5
volume0
Intrest0
Strike
360
360
Last Price4.66Dec 20, 2024
Change
-
Bid2.5
Ask6.8
volume1
Intrest0
Last Price-
Change
-
Bid15.5
Ask20.4
volume0
Intrest0
Strike
370
370
Last Price2.47Dec 17, 2024
Change
00%
Bid5.5
Ask10.4
volume0
Intrest1
Last Price-
Change
-
Bid9.6
Ask14.5
volume0
Intrest0
Strike
380
380
Last Price4.07Dec 17, 2024
Change
00%
Bid9.5
Ask14.2
volume0
Intrest1
Last Price-
Change
-
Bid5.2
Ask10
volume0
Intrest0
Strike
390
390
Last Price15.88Dec 20, 2024
Change
3.1216.42%
Bid15
Ask19.8
volume2
Intrest3
Last Price5.2Dec 19, 2024
Change
00%
Bid2
Ask6.9
volume0
Intrest5
Strike
400
400
Last Price22.43Dec 20, 2024
Change
11.0196.41%
Bid22.4
Ask27
volume1
Intrest3
Last Price3.35Dec 20, 2024
Change
8.1170.77%
Bid0.75
Ask5
volume2
Intrest3
Strike
410
410
Last Price24.2Dec 18, 2024
Change
00%
Bid30.4
Ask35
volume0
Intrest3
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
420
420
Last Price35.5Dec 18, 2024
Change
00%
Bid39.6
Ask43.5
volume0
Intrest4
Last Price1.21Dec 20, 2024
Change
7.0785.39%
Bid-
Ask4.1
volume1
Intrest2
Strike
430
430
Last Price17.68Dec 16, 2024
Change
00%
Bid49.2
Ask54
volume0
Intrest2
Last Price5.28Dec 17, 2024
Change
00%
Bid-
Ask3.8
volume0
Intrest0
Strike
440
440
Last Price16.55Dec 09, 2024
Change
00%
Bid59.6
Ask64
volume0
Intrest1
Last Price5.58Dec 10, 2024
Change
00%
Bid-
Ask2.7
volume0
Intrest0
Strike
450
450
Last Price-
Change
-
Bid69.1
Ask74
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
460
460
Last Price73.5Dec 19, 2024
Change
00%
Bid79.1
Ask84
volume0
Intrest1
Last Price4.2Dec 04, 2024
Change
00%
Bid-
Ask2.5
volume0
Intrest2
Strike
470
470
Last Price66.3Dec 18, 2024
Change
00%
Bid89.1
Ask94
volume0
Intrest0
Last Price3.6Dec 04, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Strike
480
480
Last Price-
Change
-
Bid99.1
Ask104
volume0
Intrest0
Last Price7Nov 26, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Strike
490
490
Last Price-
Change
-
Bid109.1
Ask114
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.35
volume0
Intrest0
Strike
500
500
Last Price-
Change
-
Bid119.1
Ask124
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.7
volume0
Intrest0
Strike
510
510
Last Price-
Change
-
Bid129.1
Ask134
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.6
volume0
Intrest0
Strike
520
520
Last Price-
Change
-
Bid139.1
Ask144
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.3
volume0
Intrest0
Strike
530
530
Last Price-
Change
-
Bid149.1
Ask154
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Strike
540
540
Last Price-
Change
-
Bid159.1
Ask164
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Strike
550
550
Last Price-
Change
-
Bid169.1
Ask174
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Strike
560
560
Last Price-
Change
-
Bid179.1
Ask184
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Strike
570
570
Last Price-
Change
-
Bid189.1
Ask194
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Strike
580
580
Last Price-
Change
-
Bid199.1
Ask204
volume0
Intrest0
Last Price0.5Nov 26, 2024
Change
00%
Bid-
Ask1.6
volume0
Intrest10
Strike
590
590
Last Price-
Change
-
Bid209.1
Ask214
volume0
Intrest0
Last Price0.45Nov 26, 2024
Change
00%
Bid-
Ask1.6
volume0
Intrest23
Strike
600
600
Last Price-
Change
-
Bid219.1
Ask224
volume0
Intrest0