$356.94
-9.93-2.71%
À la fermeture: -
$356.94
0.000.00%
Après les heures de négociation: Jun 13, 4:01 PM EDT
Comments
Loading...
Carlisle Companies (NYSE:CSL) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Carlisle Companies à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Carlisle Companies..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price139.3Apr 07, 2025
Change
00%
Bid159.6
Ask163.6
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid154.6
Ask158.5
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price150.5Apr 24, 2025
Change
00%
Bid144.5
Ask148.8
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price105.4Mar 04, 2025
Change
00%
Bid134.5
Ask138.5
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price107.5Mar 06, 2025
Change
00%
Bid124.5
Ask128.6
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid114.5
Ask118.5
volume0
Intrest0
Strike
240
240
Last Price0.89Feb 19, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price184.6Oct 25, 2024
Change
00%
Bid104.7
Ask108.5
volume0
Intrest1
Strike
250
250
Last Price1.35Oct 28, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price175.3Oct 25, 2024
Change
00%
Bid94.7
Ask98.5
volume0
Intrest1
Strike
260
260
Last Price3.44Apr 09, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Last Price166Oct 25, 2024
Change
00%
Bid84.7
Ask88.6
volume0
Intrest1
Strike
270
270
Last Price0.28May 27, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest2
Last Price-
Change
-
Bid74.7
Ask78.8
volume0
Intrest0
Strike
280
280
Last Price5Apr 21, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest5
Last Price167.5Nov 06, 2024
Change
00%
Bid64.7
Ask68.6
volume0
Intrest1
Strike
290
290
Last Price8.63Apr 03, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest1
Last Price138.8Oct 25, 2024
Change
00%
Bid54.5
Ask58.3
volume0
Intrest1
Strike
300
300
Last Price1.92Apr 29, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest7
Last Price45.98Feb 25, 2025
Change
00%
Bid44.8
Ask49.3
volume0
Intrest2
Strike
310
310
Last Price22.6Apr 08, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest3
Last Price25Apr 09, 2025
Change
00%
Bid34.9
Ask38.4
volume0
Intrest4
Strike
320
320
Last Price25Apr 04, 2025
Change
00%
Bid-
Ask2.3
volume0
Intrest5
Last Price42Feb 06, 2025
Change
00%
Bid24.8
Ask29.3
volume0
Intrest6
Strike
330
330
Last Price14.28Apr 16, 2025
Change
00%
Bid-
Ask2.55
volume0
Intrest3
Last Price66.9May 16, 2025
Change
00%
Bid15.5
Ask18.8
volume0
Intrest3
Strike
340
340
Last Price3.74May 02, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest5
Last Price52May 12, 2025
Change
00%
Bid7.7
Ask10.5
volume0
Intrest55
Strike
350
350
Last Price3Jun 13, 2025
Change
0.155.26%
Bid1
Ask4.7
volume1
Intrest269
Last Price31.3Apr 24, 2025
Change
00%
Bid0.9
Ask4.8
volume0
Intrest3
Strike
360
360
Last Price6.6Jun 13, 2025
Change
17.472.5%
Bid5.5
Ask8.5
volume1
Intrest3
Last Price3.21Jun 12, 2025
Change
00%
Bid0.05
Ask1.9
volume0
Intrest4
Strike
370
370
Last Price14.95Apr 25, 2025
Change
00%
Bid12.9
Ask16.2
volume0
Intrest3
Last Price1.19Jun 12, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest14
Strike
380
380
Last Price19.26Jun 13, 2025
Change
11.76156.8%
Bid22.5
Ask25.6
volume1
Intrest15
Last Price2.2Jun 11, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest5
Strike
390
390
Last Price6.98May 19, 2025
Change
00%
Bid32.5
Ask35.6
volume0
Intrest2
Last Price0.74Jun 13, 2025
Change
0.3632.73%
Bid-
Ask2.15
volume1
Intrest4
Strike
400
400
Last Price44.92Jun 13, 2025
Change
23.62110.89%
Bid42.5
Ask45.6
volume2
Intrest5
Last Price0.8Jun 04, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest50
Strike
410
410
Last Price54.41Jun 13, 2025
Change
10.1122.82%
Bid52.5
Ask55.6
volume7
Intrest129
Last Price0.59Jun 12, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest105
Strike
420
420
Last Price64.44Jun 13, 2025
Change
10.1418.67%
Bid62.5
Ask65.6
volume9
Intrest0
Last Price1.72May 27, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest35
Strike
430
430
Last Price104.9Apr 07, 2025
Change
00%
Bid72.5
Ask75.6
volume0
Intrest0
Last Price1.62May 14, 2025
Change
00%
Bid-
Ask2.35
volume0
Intrest11
Strike
440
440
Last Price90Feb 19, 2025
Change
00%
Bid81.5
Ask85.6
volume0
Intrest0
Last Price12Dec 19, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest127
Strike
450
450
Last Price57.16Dec 18, 2024
Change
00%
Bid91.5
Ask95.6
volume0
Intrest0
Last Price2.85Feb 20, 2025
Change
00%
Bid-
Ask2.35
volume0
Intrest2
Strike
460
460
Last Price120.5Apr 09, 2025
Change
00%
Bid101.9
Ask105.6
volume0
Intrest0
Last Price0.65Apr 04, 2025
Change
00%
Bid-
Ask2.35
volume0
Intrest10
Strike
470
470
Last Price130.5Apr 09, 2025
Change
00%
Bid111.5
Ask115.6
volume0
Intrest0
Last Price0.3May 14, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest101
Strike
480
480
Last Price-
Change
-
Bid121.9
Ask125.6
volume0
Intrest0
Last Price0.95Feb 10, 2025
Change
00%
Bid-
Ask2.35
volume0
Intrest1
Strike
490
490
Last Price-
Change
-
Bid131.7
Ask135.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.35
volume0
Intrest0
Strike
500
500
Last Price-
Change
-
Bid141.9
Ask145.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.35
volume0
Intrest0
Strike
510
510
Last Price118Jan 15, 2025
Change
00%
Bid151.7
Ask155.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.35
volume0
Intrest0
Strike
520
520
Last Price-
Change
-
Bid161.7
Ask165.6
volume0
Intrest0
Last Price0.2Apr 07, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Strike
530
530
Last Price-
Change
-
Bid171.5
Ask175.6
volume0
Intrest0
Last Price0.36Feb 24, 2025
Change
00%
Bid-
Ask2.35
volume0
Intrest1
Strike
540
540
Last Price-
Change
-
Bid181.5
Ask185.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
550
550
Last Price-
Change
-
Bid191.7
Ask195.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
560
560
Last Price-
Change
-
Bid201.7
Ask205.6
volume0
Intrest0
Last Price3.7Oct 28, 2024
Change
00%
Bid-
Ask2.35
volume0
Intrest1
Strike
570
570
Last Price-
Change
-
Bid211.5
Ask215.6
volume0
Intrest0
Last Price3Oct 28, 2024
Change
00%
Bid-
Ask2.35
volume0
Intrest21
Strike
580
580
Last Price-
Change
-
Bid221.7
Ask225.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
590
590
Last Price-
Change
-
Bid231.7
Ask235.6
volume0
Intrest0
Last Price1.9Oct 28, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
600
600
Last Price-
Change
-
Bid241.9
Ask245.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.35
volume0
Intrest0
Strike
610
610
Last Price-
Change
-
Bid251.7
Ask255.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
620
620
Last Price-
Change
-
Bid261.7
Ask265.6
volume0
Intrest0
Last Price0.65Dec 23, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
640
640
Last Price-
Change
-
Bid281.7
Ask285.6
volume0
Intrest0
Last Price0.1May 06, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest20
Strike
660
660
Last Price-
Change
-
Bid301.5
Ask305.6
volume0
Intrest0