$334.82
-8.30-2.42%
At close: -
$334.42
-0.40-0.12%
After Hours: Feb 21, 7:03 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
-
Bid143.1
Ask147.7
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price151.95Feb 19, 2025
Change
00%
Bid138.1
Ask142
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price145.4Feb 21, 2025
Change
105.9542.15%
Bid133.3
Ask137.7
volume1
Intrest1
Strike
200
200
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price136.88Feb 19, 2025
Change
00%
Bid123.9
Ask127.1
volume0
Intrest1
Strike
210
210
Last Price0.03Nov 11, 2024
Change
00%
Bid-
Ask2.2
volume0
Intrest1
Last Price-
Change
-
Bid113
Ask117.8
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Last Price-
Change
-
Bid103.2
Ask107.7
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Last Price-
Change
-
Bid93.4
Ask97.9
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid-
Ask2.3
volume0
Intrest0
Last Price-
Change
-
Bid83.5
Ask88
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid-
Ask2.35
volume0
Intrest0
Last Price148Aug 14, 2024
Change
00%
Bid73.7
Ask78.2
volume0
Intrest1
Strike
260
260
Last Price-
Change
-
Bid-
Ask2.65
volume0
Intrest0
Last Price176.6Oct 01, 2024
Change
00%
Bid63.5
Ask68.4
volume0
Intrest1
Strike
270
270
Last Price-
Change
-
Bid-
Ask2.65
volume0
Intrest0
Last Price170Sep 26, 2024
Change
00%
Bid54
Ask58.8
volume0
Intrest1
Strike
280
280
Last Price0.45Feb 20, 2025
Change
00%
Bid-
Ask2.85
volume0
Intrest1
Last Price-
Change
-
Bid45.5
Ask48.7
volume0
Intrest0
Strike
290
290
Last Price1.55Feb 05, 2025
Change
00%
Bid-
Ask3.3
volume0
Intrest2
Last Price131Oct 28, 2024
Change
00%
Bid36.5
Ask39.1
volume0
Intrest2
Strike
300
300
Last Price1.25Feb 20, 2025
Change
00%
Bid0.15
Ask4.1
volume0
Intrest10
Last Price47.8Feb 11, 2025
Change
00%
Bid27.5
Ask30.7
volume0
Intrest5
Strike
310
310
Last Price2.01Feb 19, 2025
Change
00%
Bid1.6
Ask5.6
volume0
Intrest4
Last Price41.05Feb 13, 2025
Change
00%
Bid20.5
Ask23.1
volume0
Intrest2
Strike
320
320
Last Price5.5Feb 21, 2025
Change
2.6592.98%
Bid3.9
Ask7.9
volume10
Intrest7
Last Price-
Change
-
Bid13.4
Ask16.9
volume0
Intrest0
Strike
330
330
Last Price6.16Feb 21, 2025
Change
0.6612%
Bid7.5
Ask11.6
volume1
Intrest5
Last Price-
Change
-
Bid8.7
Ask11.8
volume0
Intrest0
Strike
340
340
Last Price10Feb 21, 2025
Change
1.517.65%
Bid12.7
Ask16.3
volume2
Intrest9
Last Price7Feb 21, 2025
Change
12.3863.88%
Bid3.9
Ask8.4
volume2
Intrest4
Strike
350
350
Last Price15.03Feb 21, 2025
Change
3.3829.01%
Bid18.2
Ask21.9
volume1
Intrest15
Last Price3.06Feb 21, 2025
Change
2.9449%
Bid1.4
Ask5.7
volume3
Intrest9
Strike
360
360
Last Price19.92Feb 20, 2025
Change
00%
Bid26
Ask29.2
volume0
Intrest2
Last Price1.9Feb 21, 2025
Change
2.152.5%
Bid0.05
Ask4.1
volume6
Intrest4
Strike
370
370
Last Price28.94Feb 21, 2025
Change
0.893.17%
Bid34.6
Ask38
volume1
Intrest17
Last Price1.17Feb 21, 2025
Change
3.1773.04%
Bid0.75
Ask2.8
volume1
Intrest16
Strike
380
380
Last Price-
Change
-
Bid44
Ask47.4
volume0
Intrest0
Last Price1.57Feb 18, 2025
Change
00%
Bid-
Ask2.9
volume0
Intrest4
Strike
390
390
Last Price41.68Feb 05, 2025
Change
00%
Bid53.9
Ask58
volume0
Intrest5
Last Price1.45Feb 14, 2025
Change
00%
Bid-
Ask2.65
volume0
Intrest4
Strike
400
400
Last Price46Feb 06, 2025
Change
00%
Bid63.4
Ask68
volume0
Intrest0
Last Price0.8Feb 12, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest106
Strike
410
410
Last Price62Feb 05, 2025
Change
00%
Bid73
Ask77.6
volume0
Intrest0
Last Price9.45Jan 16, 2025
Change
00%
Bid-
Ask2.4
volume0
Intrest103
Strike
420
420
Last Price68.9Feb 10, 2025
Change
00%
Bid83.3
Ask87.7
volume0
Intrest0
Last Price2.35Feb 03, 2025
Change
00%
Bid-
Ask2.35
volume0
Intrest11
Strike
430
430
Last Price31.3Oct 31, 2024
Change
00%
Bid93
Ask97.9
volume0
Intrest2
Last Price12.77Dec 18, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest10
Strike
440
440
Last Price37.6Oct 25, 2024
Change
00%
Bid103.2
Ask107.6
volume0
Intrest0
Last Price2.75Jan 29, 2025
Change
00%
Bid-
Ask2.25
volume0
Intrest3
Strike
450
450
Last Price27.9Oct 24, 2024
Change
00%
Bid113.3
Ask117.7
volume0
Intrest1
Last Price1.65Jan 29, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest98
Strike
460
460
Last Price-
Change
-
Bid123.2
Ask127.6
volume0
Intrest0
Last Price8.57Dec 16, 2024
Change
00%
Bid-
Ask2.2
volume0
Intrest97
Strike
470
470
Last Price-
Change
-
Bid133
Ask137.8
volume0
Intrest0
Last Price34.8Oct 08, 2024
Change
00%
Bid-
Ask2.2
volume0
Intrest1
Strike
480
480
Last Price-
Change
-
Bid143.4
Ask147.9
volume0
Intrest0
Last Price1.22Feb 06, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest4
Strike
490
490
Last Price-
Change
-
Bid153
Ask157.6
volume0
Intrest0
Last Price0.1Feb 11, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest32
Strike
500
500
Last Price-
Change
-
Bid163.2
Ask167.6
volume0
Intrest0
Last Price21.2Oct 11, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
510
510
Last Price-
Change
-
Bid173.3
Ask177.8
volume0
Intrest0
Last Price1.2Jan 14, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest50
Strike
520
520
Last Price-
Change
-
Bid183
Ask187.6
volume0
Intrest0
Last Price11.15Oct 24, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest5
Strike
530
530
Last Price-
Change
-
Bid193.2
Ask197.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
540
540
Last Price-
Change
-
Bid203
Ask207.8
volume0
Intrest0
Last Price0.2Feb 10, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest0
Strike
550
550
Last Price138.5Jul 25, 2024
Change
00%
Bid213
Ask217.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
560
560
Last Price-
Change
-
Bid223
Ask227.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
570
570
Last Price-
Change
-
Bid233.2
Ask237.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
580
580
Last Price-
Change
-
Bid243.2
Ask247.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
600
600
Last Price-
Change
-
Bid263.2
Ask268
volume0
Intrest0
Last Price0.9Oct 25, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Strike
620
620
Last Price-
Change
-
Bid283.2
Ask287.6
volume0
Intrest0
Last Price0.05Feb 03, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest21
Strike
640
640
Last Price-
Change
-
Bid303.4
Ask308
volume0
Intrest0