Colgate-Palmolive Company (CL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240614C00084000 | 2024-05-07 11:30AM EDT | 84.00 | 9.89 | 6.00 | 9.60 | 0.00 | - | 2 | 2 | 70.53% |
| CL240614C00085000 | 2024-05-07 1:33PM EDT | 85.00 | 9.06 | 5.00 | 8.80 | 0.00 | - | - | 1 | 68.58% |
| CL240614C00089000 | 2024-05-02 3:46PM EDT | 89.00 | 5.00 | 2.00 | 3.90 | 0.00 | - | - | 1 | 34.47% |
| CL240614C00090000 | 2024-05-29 12:04PM EDT | 90.00 | 2.20 | 1.95 | 3.00 | -2.31 | -51.22% | 1 | 1 | 30.35% |
| CL240614C00091000 | 2024-05-29 1:05PM EDT | 91.00 | 1.65 | 0.10 | 1.80 | -0.04 | -2.37% | 4 | 2 | 21.68% |
| CL240614C00092000 | 2024-05-28 1:08PM EDT | 92.00 | 1.15 | 0.75 | 0.95 | 0.00 | - | 5 | 63 | 16.63% |
| CL240614C00094000 | 2024-05-29 3:56PM EDT | 94.00 | 0.26 | 0.00 | 0.30 | -0.09 | -25.71% | 1 | 49 | 15.48% |
| CL240614C00095000 | 2024-05-28 10:47AM EDT | 95.00 | 0.13 | 0.05 | 0.20 | -0.10 | -43.48% | 1 | 32 | 16.55% |
| CL240614C00096000 | 2024-05-28 10:47AM EDT | 96.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 28 | 36 | 18.02% |
| CL240614C00097000 | 2024-05-23 3:13PM EDT | 97.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 34.30% |
| CL240614C00098000 | 2024-05-20 12:02PM EDT | 98.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | - | 1 | 61.18% |
| CL240614C00100000 | 2024-05-13 10:01AM EDT | 100.00 | 0.12 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 50.73% |
| CL240614C00101000 | 2024-05-13 10:01AM EDT | 101.00 | 0.12 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 53.98% |
| CL240614C00107000 | 2024-05-29 1:50PM EDT | 107.00 | 0.05 | 0.00 | 2.35 | 0.00 | - | 1 | 28 | 73.19% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240614P00084000 | 2024-05-17 9:47AM EDT | 84.00 | 0.22 | 0.05 | 0.75 | 0.00 | - | 10 | 10 | 42.87% |
| CL240614P00090000 | 2024-05-29 10:26AM EDT | 90.00 | 0.40 | 0.45 | 1.45 | +0.15 | +60.00% | 9 | 11 | 26.81% |
| CL240614P00091000 | 2024-05-28 1:03PM EDT | 91.00 | 0.65 | 0.75 | 0.95 | +0.07 | +12.07% | 2 | 4 | 14.31% |
| CL240614P00092000 | 2024-05-24 9:55AM EDT | 92.00 | 0.50 | 1.25 | 1.45 | 0.00 | - | 1 | 1 | 13.82% |
| CL240614P00093000 | 2024-05-29 12:19PM EDT | 93.00 | 1.80 | 1.90 | 3.20 | +0.97 | +116.87% | 20 | 48 | 29.15% |
| CL240614P00094000 | 2024-05-28 10:06AM EDT | 94.00 | 1.50 | 2.65 | 4.10 | 0.00 | - | 1 | 12 | 32.52% |
| CL240614P00095000 | 2024-05-16 3:55PM EDT | 95.00 | 1.15 | 1.65 | 4.30 | 0.00 | - | 3 | 2 | 24.37% |
| CL240614P00096000 | 2024-05-28 2:40PM EDT | 96.00 | 4.15 | 2.65 | 5.60 | 0.00 | - | 1 | 0 | 33.15% |
| CL240614P00097000 | 2024-05-24 2:08PM EDT | 97.00 | 3.51 | 3.60 | 7.40 | 0.00 | - | 1 | 1 | 49.61% |
© 2024 Yahoo. All rights reserved.