$397.56
15.944.18%
al cierre: -
$397.56
0.000.00%
After hour: 4:00 PM EDT
Comments
Loading...
Carlisle Companies (NYSE:CSL) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Carlisle Companies a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Carlisle Companies..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price169Apr 14, 2025
Change
-0%
Bid211.3
Ask215.4
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price164Apr 14, 2025
Change
-0%
Bid206.3
Ask210.5
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid201.5
Ask205.3
volume0
Intrest0
Strike
195
195
Last Price1.05Feb 19, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid196.5
Ask200.3
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid186.5
Ask190.4
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Last Price103Apr 09, 2025
Change
-0%
Bid176.5
Ask180.4
volume0
Intrest0
Strike
220
220
Last Price0.05Aug 14, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest1
Last Price-
Change
-
Bid166.8
Ask170.5
volume0
Intrest0
Strike
230
230
Last Price0.65Jul 28, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid157
Ask160.6
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid-
Ask2.3
volume0
Intrest0
Last Price143.8May 27, 2025
Change
-0%
Bid147.4
Ask150.6
volume0
Intrest4
Strike
250
250
Last Price0.8Jul 28, 2025
Change
-0%
Bid-
Ask2.25
volume0
Intrest2
Last Price-
Change
-
Bid136.5
Ask140.8
volume0
Intrest0
Strike
260
260
Last Price0.85Jul 28, 2025
Change
-0%
Bid-
Ask2.4
volume0
Intrest1
Last Price-
Change
-
Bid126.9
Ask130.8
volume0
Intrest0
Strike
270
270
Last Price0.7Jul 28, 2025
Change
-0%
Bid0.2
Ask2.5
volume0
Intrest3
Last Price-
Change
-
Bid117.1
Ask120.9
volume0
Intrest0
Strike
280
280
Last Price1.85Aug 14, 2025
Change
-0%
Bid0.25
Ask1.2
volume0
Intrest7
Last Price-
Change
-
Bid107.2
Ask111
volume0
Intrest0
Strike
290
290
Last Price2Aug 14, 2025
Change
-0%
Bid-
Ask2.7
volume0
Intrest2
Last Price68.5Feb 06, 2025
Change
-0%
Bid97.4
Ask101
volume0
Intrest0
Strike
300
300
Last Price0.49Aug 20, 2025
Change
-0%
Bid0.25
Ask2.85
volume0
Intrest17
Last Price-
Change
-
Bid87.7
Ask91
volume0
Intrest0
Strike
310
310
Last Price2.1Jul 16, 2025
Change
-0%
Bid-
Ask2.85
volume0
Intrest3
Last Price-
Change
-
Bid77.9
Ask81
volume0
Intrest0
Strike
320
320
Last Price0.7Aug 20, 2025
Change
-0%
Bid-
Ask3.3
volume0
Intrest7
Last Price49.2Aug 18, 2025
Change
-0%
Bid68.2
Ask71.5
volume0
Intrest4
Strike
330
330
Last Price2Aug 13, 2025
Change
-0%
Bid0.05
Ask3.5
volume0
Intrest2
Last Price23.4Apr 08, 2025
Change
-0%
Bid58.6
Ask61.5
volume0
Intrest3
Strike
340
340
Last Price1.1Aug 20, 2025
Change
-0%
Bid0.35
Ask3.8
volume0
Intrest112
Last Price37Aug 20, 2025
Change
-0%
Bid49
Ask52
volume0
Intrest2
Strike
350
350
Last Price6.78Aug 08, 2025
Change
-0%
Bid0.65
Ask4.2
volume0
Intrest39
Last Price40Aug 13, 2025
Change
-0%
Bid39.7
Ask43.6
volume0
Intrest42
Strike
360
360
Last Price4.08Aug 21, 2025
Change
-0%
Bid0.5
Ask4.4
volume0
Intrest41
Last Price31Aug 22, 2025
Change
1047.62%
Bid31.2
Ask34.9
volume1
Intrest103
Strike
370
370
Last Price7Aug 15, 2025
Change
-0%
Bid1.6
Ask5.7
volume0
Intrest2
Last Price23.55Aug 22, 2025
Change
7.849.52%
Bid22.8
Ask26.5
volume1
Intrest108
Strike
380
380
Last Price6.05Aug 22, 2025
Change
2.9532.78%
Bid2.9
Ask6.7
volume1
Intrest6
Last Price16.51Aug 22, 2025
Change
5.7152.87%
Bid16.1
Ask19.1
volume7
Intrest36
Strike
390
390
Last Price8Aug 22, 2025
Change
1.9519.6%
Bid5.6
Ask9.6
volume2
Intrest9
Last Price10.5Aug 22, 2025
Change
4.2367.46%
Bid9.9
Ask12.6
volume2
Intrest33
Strike
400
400
Last Price22.7Aug 21, 2025
Change
-0%
Bid9.9
Ask13.6
volume0
Intrest3
Last Price6.5Aug 22, 2025
Change
1.8138.59%
Bid4.9
Ask9.2
volume2
Intrest112
Strike
410
410
Last Price44.9Aug 11, 2025
Change
-0%
Bid15.7
Ask19.5
volume0
Intrest1
Last Price3.9Aug 22, 2025
Change
2.45168.97%
Bid2.1
Ask6.4
volume1
Intrest7
Strike
420
420
Last Price-
Change
-
Bid23
Ask26.7
volume0
Intrest0
Last Price0.5Aug 19, 2025
Change
-0%
Bid0.3
Ask4.4
volume0
Intrest8
Strike
430
430
Last Price-
Change
-
Bid31.4
Ask35.1
volume0
Intrest0
Last Price4.32Jul 16, 2025
Change
-0%
Bid-
Ask3.5
volume0
Intrest3
Strike
440
440
Last Price104.8Apr 10, 2025
Change
-0%
Bid40.7
Ask44.5
volume0
Intrest0
Last Price10.5Jul 24, 2025
Change
-0%
Bid-
Ask2.8
volume0
Intrest4
Strike
450
450
Last Price122.5Apr 07, 2025
Change
-0%
Bid50.2
Ask54.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.45
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid60.5
Ask64.4
volume0
Intrest0
Last Price1.25Jul 16, 2025
Change
-0%
Bid-
Ask2.3
volume0
Intrest3
Strike
470
470
Last Price137.6Apr 08, 2025
Change
-0%
Bid70.4
Ask74.2
volume0
Intrest0
Last Price2.38Jul 24, 2025
Change
-0%
Bid-
Ask2.2
volume0
Intrest1
Strike
480
480
Last Price-
Change
-
Bid80.4
Ask84.4
volume0
Intrest0
Last Price3.7May 14, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
490
490
Last Price-
Change
-
Bid90.4
Ask94.3
volume0
Intrest0
Last Price1.03Jul 25, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2
Strike
500
500
Last Price-
Change
-
Bid100.4
Ask104.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
510
510
Last Price148.5Apr 24, 2025
Change
-0%
Bid110.4
Ask114.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
520
520
Last Price158.5Apr 24, 2025
Change
-0%
Bid120.5
Ask124.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
540
540
Last Price200.5Apr 09, 2025
Change
-0%
Bid140.4
Ask144.4
volume0
Intrest0
Last Price0.95Mar 03, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
560
560
Last Price-
Change
-
Bid160.4
Ask164.4
volume0
Intrest0
Last Price0.1Jul 31, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest19
Strike
580
580
Last Price-
Change
-
Bid180.4
Ask184.4
volume0
Intrest0