369.10
-3.69
(-0.99%)
At close: January 10 at 4:00:02 PM EST
373.77
+4.67
+(1.27%)
After hours: January 10 at 6:10:50 PM EST
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSL250117C00370000 | 1/8/2025 9:35 AM | 370 | 4.35 | 4.00 | 6.60 | 0.00 | 0.00% | 2 | 2 | 34.49% |
| CSL250117C00380000 | 1/8/2025 9:30 AM | 380 | 3.95 | 0.75 | 3.70 | 0.00 | 0.00% | 1 | 1 | 38.65% |
| CSL250117C00390000 | 1/3/2025 1:35 PM | 390 | 2.04 | 0.15 | 2.65 | 0.00 | 0.00% | 2 | 54 | 46.42% |
| CSL250117C00400000 | 12/19/2024 2:56 PM | 400 | 5.20 | 0.05 | 2.45 | 0.00 | 0.00% | - | 5 | 57.09% |
| CSL250117C00410000 | 12/26/2024 12:34 PM | 410 | 0.80 | 0.00 | 2.25 | 0.00 | 0.00% | 1 | 5 | 54.88% |
| CSL250117C00430000 | 12/20/2024 2:01 PM | 430 | 1.21 | 0.00 | 1.70 | 0.00 | 0.00% | 1 | 2 | 68.36% |
| CSL250117C00440000 | 12/17/2024 9:30 AM | 440 | 5.28 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 0 | 80.05% |
| CSL250117C00450000 | 12/10/2024 3:55 PM | 450 | 5.58 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 0 | 87.84% |
| CSL250117C00470000 | 12/4/2024 2:59 PM | 470 | 4.20 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 2 | 102.54% |
| CSL250117C00480000 | 12/4/2024 2:25 PM | 480 | 3.60 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 2 | 109.47% |
| CSL250117C00490000 | 11/26/2024 10:14 AM | 490 | 7.00 | 0.00 | 2.15 | 0.00 | 0.00% | - | 4 | 116.21% |
| CSL250117C00590000 | 11/26/2024 12:37 PM | 590 | 0.50 | 0.00 | 1.60 | 0.00 | 0.00% | 1 | 10 | 165.63% |
| CSL250117C00600000 | 11/26/2024 12:37 PM | 600 | 0.45 | 0.00 | 1.60 | 0.00 | 0.00% | 3 | 23 | 170.41% |
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSL250117P00240000 | 1/2/2025 9:30 AM | 240 | 0.08 | 0.00 | 1.25 | 0.00 | 0.00% | - | 1 | 158.98% |
| CSL250117P00320000 | 12/18/2024 3:50 PM | 320 | 0.66 | 0.00 | 2.20 | 0.00 | 0.00% | - | 1 | 70.95% |
| CSL250117P00340000 | 1/3/2025 1:10 PM | 340 | 1.60 | 0.10 | 2.80 | 0.00 | 0.00% | 1 | 2 | 50.35% |
| CSL250117P00350000 | 1/2/2025 2:24 PM | 350 | 2.76 | 0.50 | 2.75 | 0.00 | 0.00% | 2 | 2 | 47.13% |
| CSL250117P00360000 | 1/6/2025 3:00 PM | 360 | 2.84 | 0.85 | 4.60 | 0.00 | 0.00% | 3 | 4 | 41.59% |
| CSL250117P00370000 | 1/6/2025 3:00 PM | 370 | 6.09 | 5.30 | 7.80 | 0.00 | 0.00% | 3 | 5 | 35.96% |
| CSL250117P00380000 | 12/17/2024 2:33 PM | 380 | 4.07 | 11.80 | 15.00 | 0.00 | 0.00% | - | 1 | 40.87% |
| CSL250117P00390000 | 1/7/2025 1:30 PM | 390 | 21.40 | 19.80 | 23.50 | 0.00 | 0.00% | 1 | 2 | 46.09% |
| CSL250117P00400000 | 12/23/2024 1:09 PM | 400 | 26.00 | 29.00 | 33.00 | 0.00 | 0.00% | 1 | 1 | 54.26% |
| CSL250117P00410000 | 12/18/2024 3:27 PM | 410 | 24.20 | 38.50 | 42.90 | 0.00 | 0.00% | 1 | 1 | 64.10% |
| CSL250117P00420000 | 12/24/2024 9:41 AM | 420 | 42.72 | 48.50 | 52.80 | 0.00 | 0.00% | 1 | 0 | 73.03% |
| CSL250117P00430000 | 12/16/2024 10:02 AM | 430 | 17.68 | 58.50 | 62.80 | 0.00 | 0.00% | 2 | 0 | 82.35% |
| CSL250117P00440000 | 12/9/2024 10:43 AM | 440 | 16.55 | 68.50 | 72.80 | 0.00 | 0.00% | 1 | 0 | 91.21% |
| CSL250117P00460000 | 12/19/2024 9:42 AM | 460 | 73.50 | 88.50 | 92.60 | 0.00 | 0.00% | 1 | 0 | 105.05% |
| CSL250117P00470000 | 12/18/2024 1:46 PM | 470 | 66.30 | 98.50 | 102.70 | 0.00 | 0.00% | - | 0 | 114.14% |
Related Tickers
LII Lennox International Inc.
610.06
-2.48%
OC Owens Corning
167.58
-2.35%
TT Trane Technologies plc
377.12
-2.33%
TREX Trex Company, Inc.
64.57
-2.02%
CARR Carrier Global Corporation
66.51
-2.83%
JCI Johnson Controls International plc
78.66
-1.72%
BLDR Builders FirstSource, Inc.
139.96
-2.47%
WMS Advanced Drainage Systems, Inc.
112.83
-1.90%
MAS Masco Corporation
72.13
-0.48%
AAON AAON, Inc.
122.07
+1.56%