Colgate-Palmolive Company (CL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:11PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240510C00078000 | 2024-04-29 12:27PM EDT | 78.00 | 12.30 | 15.10 | 17.60 | 0.00 | - | - | 13 | 149.80% |
| CL240510C00080000 | 2024-04-29 10:33AM EDT | 80.00 | 10.70 | 12.20 | 15.80 | 0.00 | - | - | 4 | 98.05% |
| CL240510C00081000 | 2024-04-19 10:36AM EDT | 81.00 | 6.30 | 12.10 | 13.00 | 0.00 | - | 2 | 2 | 91.80% |
| CL240510C00083000 | 2024-04-29 10:42AM EDT | 83.00 | 7.60 | 9.50 | 12.70 | 0.00 | - | 3 | 9 | 90.43% |
| CL240510C00084000 | 2024-05-03 11:52AM EDT | 84.00 | 8.10 | 7.90 | 10.40 | 0.00 | - | 5 | 48 | 105.27% |
| CL240510C00085000 | 2024-05-01 12:16PM EDT | 85.00 | 6.40 | 8.70 | 9.40 | 0.00 | - | 1 | 39 | 71.88% |
| CL240510C00086000 | 2024-05-07 11:12AM EDT | 86.00 | 7.20 | 7.40 | 8.00 | 0.00 | - | 2 | 26 | 59.96% |
| CL240510C00087000 | 2024-05-07 1:41PM EDT | 87.00 | 6.47 | 6.80 | 7.00 | 0.00 | - | 4 | 40 | 53.52% |
| CL240510C00088000 | 2024-05-08 11:33AM EDT | 88.00 | 5.80 | 5.80 | 6.60 | +2.37 | +69.10% | 2 | 37 | 61.72% |
| CL240510C00089000 | 2024-05-07 12:59PM EDT | 89.00 | 4.40 | 4.70 | 5.50 | 0.00 | - | 2 | 48 | 68.46% |
| CL240510C00090000 | 2024-05-03 12:00PM EDT | 90.00 | 2.35 | 3.80 | 4.00 | 0.00 | - | 2 | 130 | 33.99% |
| CL240510C00091000 | 2024-05-06 3:20PM EDT | 91.00 | 2.10 | 1.30 | 3.00 | 0.00 | - | 13 | 63 | 27.15% |
| CL240510C00092000 | 2024-05-08 9:40AM EDT | 92.00 | 2.55 | 1.80 | 2.00 | +1.03 | +67.76% | 3 | 318 | 19.92% |
| CL240510C00093000 | 2024-05-08 1:35PM EDT | 93.00 | 0.75 | 0.95 | 1.05 | -0.55 | -42.31% | 16 | 429 | 14.16% |
| CL240510C00094000 | 2024-05-08 12:15PM EDT | 94.00 | 0.24 | 0.25 | 0.35 | -0.26 | -52.00% | 13 | 151 | 11.87% |
| CL240510C00095000 | 2024-05-08 10:24AM EDT | 95.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 6 | 242 | 13.28% |
| CL240510C00096000 | 2024-05-06 11:58AM EDT | 96.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 14 | 55 | 23.24% |
| CL240510C00098000 | 2024-05-07 11:50AM EDT | 98.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 11 | 48 | 64.21% |
| CL240510C00099000 | 2024-04-26 9:56AM EDT | 99.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 42 | 42 | 60.74% |
| CL240510C00101000 | 2024-05-07 2:15PM EDT | 101.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 217 | 217 | 43.75% |
| CL240510C00102000 | 2024-05-07 9:39AM EDT | 102.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 150 | 208 | 55.27% |
| CL240510C00104000 | 2024-05-07 9:40AM EDT | 104.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 290 | 348 | 88.09% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240510P00070000 | 2024-04-25 3:07PM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 315 | 206.06% |
| CL240510P00074000 | 2024-04-29 10:15AM EDT | 74.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 161 | 197 | 173.83% |
| CL240510P00075000 | 2024-04-29 10:02AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 32 | 39 | 166.02% |
| CL240510P00076000 | 2024-04-29 2:55PM EDT | 76.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 23 | 26 | 158.01% |
| CL240510P00078000 | 2024-05-03 10:51AM EDT | 78.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 73 | 80 | 142.58% |
| CL240510P00079000 | 2024-05-03 10:19AM EDT | 79.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 82 | 142 | 134.77% |
| CL240510P00080000 | 2024-05-03 9:41AM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 20 | 127.15% |
| CL240510P00081000 | 2024-05-03 10:11AM EDT | 81.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 119.53% |
| CL240510P00082000 | 2024-04-25 1:12PM EDT | 82.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 111.82% |
| CL240510P00083000 | 2024-05-02 3:49PM EDT | 83.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 20 | 104.20% |
| CL240510P00084000 | 2024-05-06 11:36AM EDT | 84.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 14 | 63.28% |
| CL240510P00085000 | 2024-04-29 9:59AM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 88.87% |
| CL240510P00086000 | 2024-05-06 10:17AM EDT | 86.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 81.05% |
| CL240510P00087000 | 2024-05-06 1:26PM EDT | 87.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 90 | 137 | 46.09% |
| CL240510P00088000 | 2024-05-06 3:58PM EDT | 88.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 360 | 375 | 40.23% |
| CL240510P00089000 | 2024-05-06 11:39AM EDT | 89.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 61 | 57.32% |
| CL240510P00090000 | 2024-05-06 2:19PM EDT | 90.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 3 | 82 | 33.20% |
| CL240510P00091000 | 2024-05-07 9:52AM EDT | 91.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 45 | 276 | 53.42% |
| CL240510P00092000 | 2024-05-07 3:33PM EDT | 92.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 119 | 16.02% |
| CL240510P00093000 | 2024-05-08 10:45AM EDT | 93.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 39 | 344 | 13.77% |
| CL240510P00094000 | 2024-05-08 12:36PM EDT | 94.00 | 0.50 | 0.35 | 0.50 | +0.15 | +42.86% | 91 | 12 | 13.04% |
| CL240510P00095000 | 2024-05-02 1:04PM EDT | 95.00 | 2.71 | 1.10 | 1.25 | 0.00 | - | - | 13 | 15.14% |
| CL240510P00102000 | 2024-05-01 12:17PM EDT | 102.00 | 10.20 | 8.00 | 8.40 | 0.00 | - | - | 0 | 54.10% |
© 2024 Yahoo. All rights reserved.