Colgate-Palmolive Company (CL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240628C00088000 | 2024-05-17 1:16PM EDT | 88.00 | 6.70 | 3.60 | 7.00 | 0.00 | - | 1 | 3 | 40.49% |
| CL240628C00090000 | 2024-05-28 2:43PM EDT | 90.00 | 2.90 | 2.40 | 5.60 | 0.00 | - | 1 | 1 | 39.04% |
| CL240628C00091000 | 2024-05-31 1:40PM EDT | 91.00 | 1.82 | 1.55 | 4.60 | -1.01 | -35.69% | 1 | 1 | 34.79% |
| CL240628C00092000 | 2024-05-24 12:58PM EDT | 92.00 | 1.61 | 0.75 | 3.10 | -0.89 | -35.60% | 5 | 2 | 25.37% |
| CL240628C00093000 | 2024-05-14 11:48AM EDT | 93.00 | 1.09 | 0.15 | 2.85 | -1.41 | -56.40% | 5 | 1 | 27.93% |
| CL240628C00094000 | 2024-05-23 3:53PM EDT | 94.00 | 0.53 | 0.10 | 1.90 | -0.97 | -64.67% | 15 | 1 | 23.07% |
| CL240628C00095000 | 2024-05-31 11:09AM EDT | 95.00 | 0.40 | 0.00 | 2.70 | +0.05 | +14.29% | 1 | 176 | 34.96% |
| CL240628C00096000 | 2024-05-28 9:34AM EDT | 96.00 | 1.02 | 0.25 | 2.10 | 0.00 | - | 199 | 200 | 32.64% |
| CL240628C00097000 | 2024-05-22 12:11PM EDT | 97.00 | 0.65 | 0.00 | 0.70 | 0.00 | - | - | 21 | 20.39% |
| CL240628C00098000 | 2024-05-28 9:34AM EDT | 98.00 | 0.75 | 0.00 | 0.25 | 0.00 | - | 199 | 250 | 16.16% |
| CL240628C00100000 | 2024-05-21 1:45PM EDT | 100.00 | 0.15 | 0.05 | 1.15 | 0.00 | - | 10 | 13 | 34.13% |
| CL240628C00101000 | 2024-05-23 10:01AM EDT | 101.00 | 0.12 | 0.00 | 2.20 | 0.00 | - | 15 | 15 | 49.27% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240628P00088000 | 2024-05-28 1:38PM EDT | 88.00 | 0.29 | 0.00 | 0.55 | 0.00 | - | 1 | 0 | 21.95% |
| CL240628P00090000 | 2024-05-30 1:02PM EDT | 90.00 | 0.75 | 0.20 | 1.50 | 0.00 | - | 1 | 4 | 27.00% |
| CL240628P00091000 | 2024-05-31 2:53PM EDT | 91.00 | 0.83 | 0.00 | 2.65 | -0.44 | -34.65% | 3 | 3 | 34.89% |
| CL240628P00092000 | 2024-05-29 9:31AM EDT | 92.00 | 1.62 | 0.05 | 0.95 | 0.00 | - | 3 | 3 | 13.48% |
| CL240628P00093000 | 2024-05-29 1:41PM EDT | 93.00 | 1.80 | 0.15 | 2.55 | 0.00 | - | 1 | 1 | 24.63% |
| CL240628P00094000 | 2024-05-29 1:41PM EDT | 94.00 | 2.50 | 0.80 | 3.60 | 0.00 | - | 1 | 15 | 29.57% |
| CL240628P00097000 | 2024-05-22 11:47AM EDT | 97.00 | 2.53 | 2.20 | 6.10 | 0.00 | - | - | 0 | 35.65% |
© 2024 Yahoo. All rights reserved.