Colgate-Palmolive Company (CL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240503C00075000 | 2024-04-26 3:38PM EDT | 75.00 | 15.10 | 15.50 | 20.00 | 0.00 | - | 1 | 0 | 463.48% |
| CL240503C00079000 | 2024-04-26 2:09PM EDT | 79.00 | 12.10 | 11.50 | 16.00 | 0.00 | - | 3 | 3 | 387.99% |
| CL240503C00081000 | 2024-04-26 10:37AM EDT | 81.00 | 9.10 | 9.50 | 14.00 | 0.00 | - | 3 | 3 | 350.39% |
| CL240503C00082000 | 2024-04-26 11:12AM EDT | 82.00 | 8.30 | 9.10 | 12.80 | 0.00 | - | 5 | 5 | 116.41% |
| CL240503C00083000 | 2024-04-30 3:33PM EDT | 83.00 | 8.51 | 8.00 | 12.00 | 0.00 | - | 4 | 4 | 122.66% |
| CL240503C00084000 | 2024-04-26 12:31PM EDT | 84.00 | 6.60 | 6.90 | 11.00 | 0.00 | - | 20 | 22 | 96.88% |
| CL240503C00085000 | 2024-04-26 9:38AM EDT | 85.00 | 6.40 | 5.90 | 10.00 | 0.00 | - | 1 | 80 | 87.50% |
| CL240503C00086000 | 2024-04-29 9:57AM EDT | 86.00 | 4.40 | 4.80 | 9.00 | 0.00 | - | 7 | 71 | 255.66% |
| CL240503C00087000 | 2024-05-01 9:42AM EDT | 87.00 | 4.10 | 4.00 | 7.90 | 0.00 | - | 14 | 142 | 67.97% |
| CL240503C00088000 | 2024-04-30 3:33PM EDT | 88.00 | 3.83 | 2.85 | 6.90 | 0.00 | - | 4 | 54 | 210.45% |
| CL240503C00089000 | 2024-05-02 3:10PM EDT | 89.00 | 4.15 | 1.85 | 5.90 | +1.40 | +50.91% | 58 | 101 | 190.33% |
| CL240503C00090000 | 2024-05-01 1:53PM EDT | 90.00 | 2.28 | 0.90 | 4.20 | 0.00 | - | 4 | 369 | 129.79% |
| CL240503C00091000 | 2024-05-01 3:56PM EDT | 91.00 | 0.85 | 0.10 | 3.80 | -0.40 | -32.00% | 1 | 612 | 142.68% |
| CL240503C00092000 | 2024-05-02 2:33PM EDT | 92.00 | 0.89 | 0.05 | 1.10 | +0.34 | +61.82% | 51 | 429 | 27.15% |
| CL240503C00093000 | 2024-05-02 3:32PM EDT | 93.00 | 0.30 | 0.20 | 0.35 | +0.20 | +200.00% | 79 | 206 | 20.31% |
| CL240503C00094000 | 2024-05-02 3:42PM EDT | 94.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 31 | 100 | 23.05% |
| CL240503C00095000 | 2024-04-30 3:25PM EDT | 95.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 216 | 40.43% |
| CL240503C00100000 | 2024-04-26 2:31PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 665 | 665 | 67.97% |
| CL240503C00101000 | 2024-04-29 9:37AM EDT | 101.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 45 | 72 | 75.78% |
| CL240503C00102000 | 2024-04-29 9:36AM EDT | 102.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 492 | 553 | 83.59% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240503P00074000 | 2024-04-25 3:15PM EDT | 74.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | - | 84 | 384.57% |
| CL240503P00076000 | 2024-04-11 1:30PM EDT | 76.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 263.67% |
| CL240503P00077000 | 2024-04-26 12:12PM EDT | 77.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 250.00% |
| CL240503P00078000 | 2024-04-26 12:12PM EDT | 78.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 236.52% |
| CL240503P00079000 | 2024-04-26 12:28PM EDT | 79.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 9 | 9 | 223.05% |
| CL240503P00080000 | 2024-04-26 2:07PM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 209.57% |
| CL240503P00081000 | 2024-04-26 2:32PM EDT | 81.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 401 | 401 | 118.75% |
| CL240503P00082000 | 2024-04-30 9:30AM EDT | 82.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 134 | 174 | 182.81% |
| CL240503P00083000 | 2024-04-29 10:54AM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 50.00% |
| CL240503P00084000 | 2024-04-30 9:59AM EDT | 84.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 69 | 155.86% |
| CL240503P00085000 | 2024-05-01 9:45AM EDT | 85.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 4 | 70 | 81.25% |
| CL240503P00086000 | 2024-04-30 1:44PM EDT | 86.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 64 | 145 | 128.52% |
| CL240503P00087000 | 2024-05-01 10:07AM EDT | 87.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 94 | 114.84% |
| CL240503P00088000 | 2024-05-01 10:20AM EDT | 88.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 19 | 65.63% |
| CL240503P00089000 | 2024-05-01 2:06PM EDT | 89.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 34 | 50.00% |
| CL240503P00090000 | 2024-05-01 10:43AM EDT | 90.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 8 | 105 | 57.03% |
| CL240503P00091000 | 2024-05-02 1:08PM EDT | 91.00 | 0.04 | 0.00 | 0.05 | -0.11 | -73.33% | 75 | 310 | 28.32% |
| CL240503P00092000 | 2024-05-02 2:29PM EDT | 92.00 | 0.07 | 0.00 | 0.10 | -0.18 | -72.00% | 101 | 35 | 20.70% |
| CL240503P00094000 | 2024-04-25 3:37PM EDT | 94.00 | 5.65 | 0.60 | 1.35 | 0.00 | - | - | 1 | 34.28% |
| CL240503P00095000 | 2024-04-25 11:06AM EDT | 95.00 | 5.90 | 0.15 | 4.20 | 0.00 | - | 2 | 2 | 155.08% |
© 2024 Yahoo. All rights reserved.