Colgate-Palmolive Company (CL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:56AM EDT. Market open.
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240802C00094000 | 2024-06-24 11:34AM EDT | 94.00 | 5.43 | 2.75 | 3.10 | 0.00 | - | - | 2 | 18.09% |
| CL240802C00096000 | 2024-07-02 10:31AM EDT | 96.00 | 1.67 | 1.70 | 1.85 | -1.43 | -46.13% | 20 | 2 | 16.90% |
| CL240802C00097000 | 2024-07-02 9:30AM EDT | 97.00 | 1.10 | 1.25 | 1.40 | -1.94 | -63.82% | 1 | 101 | 16.79% |
| CL240802C00098000 | 2024-06-27 10:35AM EDT | 98.00 | 2.25 | 0.85 | 1.00 | 0.00 | - | 5 | 11 | 16.38% |
| CL240802C00099000 | 2024-06-27 10:35AM EDT | 99.00 | 1.75 | 0.60 | 0.75 | 0.00 | - | - | 15 | 16.71% |
| CL240802C00100000 | 2024-07-01 3:44PM EDT | 100.00 | 0.50 | 0.40 | 0.80 | 0.00 | - | 2 | 28 | 19.87% |
| CL240802C00101000 | 2024-07-01 3:44PM EDT | 101.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 1 | 104 | 17.21% |
| CL240802C00102000 | 2024-07-02 9:30AM EDT | 102.00 | 0.30 | 0.15 | 0.30 | -0.20 | -40.00% | 3 | 2 | 17.68% |
| CL240802C00103000 | 2024-06-27 2:06PM EDT | 103.00 | 0.50 | 0.10 | 0.25 | 0.00 | - | - | 4 | 18.65% |
| CL240802C00105000 | 2024-06-18 9:46AM EDT | 105.00 | 0.20 | 0.05 | 2.25 | 0.00 | - | - | 1 | 48.00% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240802P00088000 | 2024-07-01 10:00AM EDT | 88.00 | 0.59 | 0.05 | 0.30 | 0.00 | - | 1 | 1 | 22.75% |
| CL240802P00089000 | 2024-06-25 10:32AM EDT | 89.00 | 0.19 | 0.15 | 0.35 | 0.00 | - | 18 | 18 | 21.46% |
| CL240802P00092000 | 2024-06-28 3:47PM EDT | 92.00 | 0.50 | 0.60 | 0.80 | 0.00 | - | 26 | 44 | 20.00% |
| CL240802P00093000 | 2024-07-01 10:00AM EDT | 93.00 | 1.77 | 0.60 | 0.95 | 0.00 | - | 1 | 1 | 18.63% |
| CL240802P00094000 | 2024-06-21 2:05PM EDT | 94.00 | 0.94 | 1.00 | 1.30 | 0.00 | - | 4 | 4 | 18.78% |
| CL240802P00095000 | 2024-06-28 3:47PM EDT | 95.00 | 1.12 | 1.45 | 1.65 | 0.00 | - | 25 | 25 | 18.24% |
| CL240802P00096000 | 2024-06-28 11:42AM EDT | 96.00 | 1.35 | 1.90 | 2.10 | 0.00 | - | 1 | 1 | 17.96% |
| CL240802P00098000 | 2024-06-27 2:33PM EDT | 98.00 | 2.00 | 3.10 | 3.30 | 0.00 | - | - | 4 | 18.02% |
| CL240802P00099000 | 2024-07-02 9:44AM EDT | 99.00 | 4.40 | 3.80 | 4.00 | +2.25 | +104.65% | 1 | 2 | 17.99% |
© 2024 Yahoo. All rights reserved.