Colgate-Palmolive Company (CL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:23AM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240726C00088000 | 2024-06-28 10:34AM EDT | 88.00 | 10.00 | 6.80 | 9.20 | 0.00 | - | 10 | 10 | 43.60% |
| CL240726C00092000 | 2024-06-21 3:20PM EDT | 92.00 | 6.55 | 3.20 | 5.80 | 0.00 | - | 5 | 5 | 36.45% |
| CL240726C00094000 | 2024-07-01 12:00PM EDT | 94.00 | 3.29 | 2.40 | 2.65 | 0.00 | - | 10 | 11 | 15.94% |
| CL240726C00095000 | 2024-06-18 11:23AM EDT | 95.00 | 2.95 | 1.75 | 2.10 | 0.00 | - | 5 | 30 | 16.68% |
| CL240726C00096000 | 2024-07-01 3:32PM EDT | 96.00 | 1.58 | 1.35 | 1.50 | 0.00 | - | 1 | 4 | 15.89% |
| CL240726C00097000 | 2024-07-01 11:39AM EDT | 97.00 | 1.50 | 0.90 | 1.05 | 0.00 | - | 6 | 5 | 15.63% |
| CL240726C00098000 | 2024-07-02 9:39AM EDT | 98.00 | 1.05 | 0.60 | 0.75 | +0.27 | +34.62% | 2 | 34 | 15.94% |
| CL240726C00099000 | 2024-07-01 10:59AM EDT | 99.00 | 0.89 | 0.40 | 0.90 | 0.00 | - | 1 | 114 | 20.87% |
| CL240726C00100000 | 2024-07-01 12:08PM EDT | 100.00 | 0.45 | 0.25 | 0.40 | 0.00 | - | 2 | 15 | 17.14% |
| CL240726C00101000 | 2024-06-25 10:50AM EDT | 101.00 | 1.15 | 0.15 | 0.40 | 0.00 | - | 1 | 8 | 19.63% |
| CL240726C00102000 | 2024-06-26 10:44AM EDT | 102.00 | 0.52 | 0.10 | 1.35 | 0.00 | - | 37 | 40 | 35.23% |
| CL240726C00103000 | 2024-06-28 11:22AM EDT | 103.00 | 0.20 | 0.05 | 0.60 | 0.00 | - | 1 | 1 | 27.66% |
| CL240726C00104000 | 2024-06-25 11:15AM EDT | 104.00 | 0.25 | 0.05 | 2.25 | 0.00 | - | - | 6 | 51.66% |
| CL240726C00105000 | 2024-07-01 9:58AM EDT | 105.00 | 0.15 | 0.05 | 2.25 | 0.00 | - | 4 | 7 | 54.49% |
| CL240726C00120000 | 2024-06-11 11:05AM EDT | 120.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | - | 3 | 71.19% |
| CL240726C00130000 | 2024-06-26 12:12PM EDT | 130.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 87.38% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240726P00085000 | 2024-06-26 2:47PM EDT | 85.00 | 0.12 | 0.05 | 1.75 | 0.00 | - | - | 1 | 59.08% |
| CL240726P00089000 | 2024-06-28 1:01PM EDT | 89.00 | 0.21 | 0.15 | 1.40 | 0.00 | - | 2 | 3 | 40.41% |
| CL240726P00090000 | 2024-06-14 11:28AM EDT | 90.00 | 0.60 | 0.30 | 0.45 | 0.00 | - | 5 | 6 | 23.34% |
| CL240726P00091000 | 2024-06-26 2:50PM EDT | 91.00 | 0.24 | 0.40 | 0.60 | 0.00 | - | - | 50 | 22.85% |
| CL240726P00092000 | 2024-06-17 11:22AM EDT | 92.00 | 0.85 | 0.25 | 0.80 | 0.00 | - | 80 | 36 | 22.46% |
| CL240726P00093000 | 2024-06-17 11:21AM EDT | 93.00 | 0.95 | 0.80 | 1.05 | 0.00 | - | 5 | 6 | 22.06% |
| CL240726P00094000 | 2024-07-01 10:47AM EDT | 94.00 | 0.70 | 1.10 | 1.25 | 0.00 | - | 1 | 37 | 20.48% |
| CL240726P00095000 | 2024-07-01 1:20PM EDT | 95.00 | 1.15 | 1.50 | 1.85 | 0.00 | - | 20 | 26 | 22.44% |
| CL240726P00096000 | 2024-07-01 12:29PM EDT | 96.00 | 1.65 | 1.95 | 2.20 | 0.00 | - | 3 | 5 | 21.05% |
| CL240726P00097000 | 2024-07-02 9:46AM EDT | 97.00 | 2.88 | 2.60 | 2.85 | +0.97 | +50.79% | 4 | 5 | 21.92% |
| CL240726P00100000 | 2024-07-01 3:23PM EDT | 100.00 | 4.50 | 4.90 | 5.20 | 0.00 | - | 10 | 13 | 25.32% |
© 2024 Yahoo. All rights reserved.