Colgate-Palmolive Company (CL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:25AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240719C00080000 | 2024-05-29 10:28AM EDT | 80.00 | 12.42 | 16.10 | 18.40 | 0.00 | - | - | 1 | 83.89% |
| CL240719C00082500 | 2024-06-28 3:49PM EDT | 82.50 | 14.83 | 13.00 | 14.80 | 0.00 | - | 7 | 2 | 55.32% |
| CL240719C00085000 | 2024-06-11 9:30AM EDT | 85.00 | 9.24 | 10.50 | 12.10 | 0.00 | - | 1 | 2 | 61.50% |
| CL240719C00087500 | 2024-06-20 12:35PM EDT | 87.50 | 9.80 | 6.20 | 9.80 | 0.00 | - | 8 | 18 | 55.10% |
| CL240719C00090000 | 2024-06-27 3:18PM EDT | 90.00 | 8.14 | 4.70 | 5.90 | 0.00 | - | 1 | 32 | 17.87% |
| CL240719C00092500 | 2024-07-01 2:12PM EDT | 92.50 | 4.20 | 3.20 | 3.50 | 0.00 | - | 18 | 399 | 14.01% |
| CL240719C00093000 | 2024-07-02 9:34AM EDT | 93.00 | 2.80 | 1.65 | 4.30 | -3.15 | -52.94% | 1 | 1 | 31.84% |
| CL240719C00095000 | 2024-07-02 10:52AM EDT | 95.00 | 1.35 | 1.35 | 1.50 | -0.28 | -17.18% | 2 | 1,001 | 12.35% |
| CL240719C00097000 | 2024-07-01 3:32PM EDT | 97.00 | 0.60 | 0.40 | 0.50 | 0.00 | - | 2 | 11 | 11.50% |
| CL240719C00097500 | 2024-07-02 10:19AM EDT | 97.50 | 0.30 | 0.30 | 0.40 | -0.09 | -23.08% | 24 | 2,385 | 12.06% |
| CL240719C00098000 | 2024-07-02 10:04AM EDT | 98.00 | 0.22 | 0.20 | 0.30 | -0.23 | -51.11% | 4 | 153 | 12.26% |
| CL240719C00099000 | 2024-07-02 10:41AM EDT | 99.00 | 0.17 | 0.15 | 0.20 | -0.08 | -32.00% | 1 | 513 | 13.43% |
| CL240719C00100000 | 2024-07-01 12:21PM EDT | 100.00 | 0.10 | 0.05 | 0.15 | -0.04 | -28.57% | 23 | 400 | 14.89% |
| CL240719C00101000 | 2024-07-01 1:30PM EDT | 101.00 | 0.10 | 0.05 | 1.05 | 0.00 | - | 175 | 200 | 33.81% |
| CL240719C00102000 | 2024-07-01 1:28PM EDT | 102.00 | 0.10 | 0.05 | 2.20 | 0.00 | - | 225 | 226 | 53.17% |
| CL240719C00103000 | 2024-06-26 12:14PM EDT | 103.00 | 0.12 | 0.05 | 1.75 | 0.00 | - | - | 46 | 50.59% |
| CL240719C00104000 | 2024-06-25 12:09PM EDT | 104.00 | 0.13 | 0.05 | 2.20 | 0.00 | - | - | 1 | 60.21% |
| CL240719C00105000 | 2024-06-14 1:27PM EDT | 105.00 | 0.08 | 0.05 | 1.75 | 0.00 | - | - | 4 | 57.13% |
| CL240719C00110000 | 2024-07-01 1:30PM EDT | 110.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 818 | 819 | 60.25% |
| CL240719C00115000 | 2024-06-28 9:30AM EDT | 115.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 145 | 72.36% |
| CL240719C00120000 | 2024-06-21 3:07PM EDT | 120.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 15 | 15 | 83.40% |
| CL240719C00140000 | 2024-06-21 9:30AM EDT | 140.00 | 0.75 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 120.17% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240719P00080000 | 2024-06-18 1:44PM EDT | 80.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | - | 60 | 75.98% |
| CL240719P00082500 | 2024-06-26 11:53AM EDT | 82.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 195 | 1,006 | 33.01% |
| CL240719P00085000 | 2024-07-02 10:19AM EDT | 85.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 517 | 30.86% |
| CL240719P00087500 | 2024-06-24 12:43PM EDT | 87.50 | 0.10 | 0.05 | 1.75 | 0.00 | - | 4 | 123 | 59.25% |
| CL240719P00090000 | 2024-07-01 10:54AM EDT | 90.00 | 0.12 | 0.05 | 0.15 | +0.06 | +100.00% | 1 | 333 | 20.07% |
| CL240719P00091000 | 2024-06-27 11:28AM EDT | 91.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | - | 20 | 18.70% |
| CL240719P00092000 | 2024-07-01 3:22PM EDT | 92.00 | 0.14 | 0.15 | 0.25 | 0.00 | - | 12 | 12 | 16.90% |
| CL240719P00092500 | 2024-07-02 9:55AM EDT | 92.50 | 0.29 | 0.20 | 0.30 | +0.04 | +16.00% | 11 | 1,140 | 16.31% |
| CL240719P00093000 | 2024-06-28 12:38PM EDT | 93.00 | 0.15 | 0.30 | 0.40 | 0.00 | - | 100 | 206 | 16.38% |
| CL240719P00094000 | 2024-07-01 12:13PM EDT | 94.00 | 0.55 | 0.50 | 0.60 | +0.20 | +57.14% | 20 | 112 | 15.60% |
| CL240719P00095000 | 2024-07-02 11:06AM EDT | 95.00 | 0.90 | 0.85 | 0.95 | +0.10 | +12.50% | 69 | 1,584 | 15.58% |
| CL240719P00096000 | 2024-07-01 3:53PM EDT | 96.00 | 1.35 | 1.40 | 1.45 | 0.00 | - | 20 | 40 | 15.92% |
| CL240719P00097000 | 2024-07-01 3:46PM EDT | 97.00 | 2.00 | 2.05 | 2.25 | 0.00 | - | 10 | 48 | 18.56% |
| CL240719P00097500 | 2024-07-02 10:58AM EDT | 97.50 | 2.55 | 2.45 | 2.65 | +0.17 | +7.14% | 5 | 526 | 19.51% |
| CL240719P00098000 | 2024-07-01 12:00PM EDT | 98.00 | 2.09 | 2.90 | 3.10 | 0.00 | - | 10 | 415 | 20.92% |
| CL240719P00099000 | 2024-06-27 11:13AM EDT | 99.00 | 1.60 | 3.70 | 4.30 | 0.00 | - | - | 38 | 27.49% |
| CL240719P00100000 | 2024-06-28 2:10PM EDT | 100.00 | 3.35 | 4.70 | 5.00 | 0.00 | - | 56 | 24 | 26.88% |
| CL240719P00103000 | 2024-06-28 1:42PM EDT | 103.00 | 6.21 | 6.40 | 9.90 | 0.00 | - | 23 | 22 | 63.50% |
| CL240719P00104000 | 2024-06-26 9:52AM EDT | 104.00 | 6.20 | 7.50 | 9.90 | 0.00 | - | - | 15 | 53.35% |
| CL240719P00105000 | 2024-06-26 3:56PM EDT | 105.00 | 6.70 | 8.10 | 11.90 | 0.00 | - | 6 | 9 | 70.51% |
| CL240719P00106000 | 2024-06-26 9:51AM EDT | 106.00 | 8.10 | 9.60 | 11.00 | 0.00 | - | - | 1 | 44.82% |
| CL240719P00108000 | 2024-06-25 1:08PM EDT | 108.00 | 9.70 | 12.10 | 14.80 | 0.00 | - | - | 2 | 58.30% |
© 2024 Yahoo. All rights reserved.