Colgate-Palmolive Company (CL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240816C00060000 | 2024-04-23 10:53AM EDT | 60.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CL240816C00065000 | 2024-01-09 11:25AM EDT | 65.00 | 16.60 | 18.00 | 22.10 | 0.00 | - | - | 1 | 0.00% |
| CL240816C00070000 | 2024-06-03 9:44AM EDT | 70.00 | 23.00 | 23.60 | 27.40 | 0.00 | - | 1 | 13 | 83.76% |
| CL240816C00072500 | 2024-06-20 9:35AM EDT | 72.50 | 24.65 | 22.20 | 24.70 | 0.00 | - | 1 | 23 | 50.29% |
| CL240816C00075000 | 2024-05-17 12:31PM EDT | 75.00 | 19.70 | 19.80 | 20.90 | 0.00 | - | 2 | 58 | 43.85% |
| CL240816C00077500 | 2024-04-18 3:54PM EDT | 77.50 | 10.40 | 17.20 | 19.40 | 0.00 | - | 8 | 26 | 56.84% |
| CL240816C00080000 | 2024-06-21 2:44PM EDT | 80.00 | 17.51 | 15.50 | 16.80 | 0.00 | - | 1 | 108 | 49.37% |
| CL240816C00082500 | 2024-06-28 3:49PM EDT | 82.50 | 14.88 | 13.00 | 13.40 | 0.00 | - | 7 | 364 | 29.52% |
| CL240816C00085000 | 2024-07-01 1:21PM EDT | 85.00 | 11.80 | 10.60 | 10.90 | 0.00 | - | 3 | 382 | 24.81% |
| CL240816C00087500 | 2024-06-25 2:03PM EDT | 87.50 | 11.52 | 8.20 | 8.60 | 0.00 | - | 31 | 870 | 23.07% |
| CL240816C00090000 | 2024-07-01 3:37PM EDT | 90.00 | 6.40 | 6.10 | 6.20 | 0.00 | - | 10 | 4,957 | 18.97% |
| CL240816C00092500 | 2024-07-01 3:30PM EDT | 92.50 | 4.40 | 4.00 | 4.20 | 0.00 | - | 37 | 617 | 17.73% |
| CL240816C00095000 | 2024-07-02 10:32AM EDT | 95.00 | 2.48 | 2.40 | 2.55 | -0.12 | -4.62% | 3 | 1,862 | 16.74% |
| CL240816C00097500 | 2024-07-02 10:50AM EDT | 97.50 | 1.34 | 1.25 | 1.40 | +0.04 | +3.10% | 98 | 1,406 | 16.36% |
| CL240816C00100000 | 2024-07-02 10:50AM EDT | 100.00 | 0.62 | 0.55 | 0.70 | -0.08 | -11.43% | 105 | 1,117 | 16.31% |
| CL240816C00105000 | 2024-07-01 11:25AM EDT | 105.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 299 | 18.02% |
| CL240816C00110000 | 2024-07-01 12:57PM EDT | 110.00 | 0.16 | 0.05 | 2.25 | 0.00 | - | 3 | 89 | 50.37% |
| CL240816C00115000 | 2024-06-25 9:34AM EDT | 115.00 | 0.40 | 0.05 | 1.40 | 0.00 | - | 1 | 2 | 49.73% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240816P00050000 | 2024-06-28 9:30AM EDT | 50.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 8 | 128.17% |
| CL240816P00055000 | 2024-02-12 10:35AM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 2 | 89.26% |
| CL240816P00060000 | 2024-02-23 1:29PM EDT | 60.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 5 | 53 | 68.75% |
| CL240816P00065000 | 2024-06-25 10:41AM EDT | 65.00 | 0.10 | 0.05 | 2.20 | 0.00 | - | 1 | 53 | 84.96% |
| CL240816P00070000 | 2024-05-03 10:07AM EDT | 70.00 | 0.42 | 0.05 | 0.80 | 0.00 | - | 1 | 64 | 56.49% |
| CL240816P00072500 | 2024-05-28 9:59AM EDT | 72.50 | 1.00 | 0.05 | 1.00 | 0.00 | - | 1 | 69 | 53.81% |
| CL240816P00075000 | 2024-07-01 3:02PM EDT | 75.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 600 | 653 | 37.40% |
| CL240816P00077500 | 2024-06-25 12:24PM EDT | 77.50 | 0.17 | 0.05 | 0.30 | 0.00 | - | 1 | 146 | 37.99% |
| CL240816P00080000 | 2024-06-18 12:28PM EDT | 80.00 | 0.15 | 0.05 | 1.95 | 0.00 | - | 1 | 602 | 58.28% |
| CL240816P00082500 | 2024-06-24 12:31PM EDT | 82.50 | 0.20 | 0.05 | 0.40 | 0.00 | - | 1 | 426 | 30.76% |
| CL240816P00085000 | 2024-07-01 3:02PM EDT | 85.00 | 0.10 | 0.15 | 0.25 | 0.00 | - | 200 | 699 | 23.00% |
| CL240816P00087500 | 2024-06-26 11:39AM EDT | 87.50 | 0.26 | 0.30 | 0.40 | 0.00 | - | 3 | 2,044 | 21.05% |
| CL240816P00090000 | 2024-07-01 9:32AM EDT | 90.00 | 0.35 | 0.55 | 0.65 | 0.00 | - | 5 | 532 | 19.09% |
| CL240816P00092500 | 2024-07-01 3:29PM EDT | 92.50 | 0.96 | 1.00 | 1.10 | +0.01 | +1.05% | 3 | 1,027 | 17.40% |
| CL240816P00095000 | 2024-07-02 10:38AM EDT | 95.00 | 1.90 | 1.85 | 1.95 | 0.00 | - | 6 | 527 | 16.46% |
| CL240816P00097500 | 2024-07-02 9:34AM EDT | 97.50 | 3.30 | 3.20 | 3.40 | 0.00 | - | 1 | 259 | 16.85% |
| CL240816P00100000 | 2024-07-02 9:58AM EDT | 100.00 | 5.40 | 5.00 | 5.40 | +0.70 | +14.89% | 3 | 139 | 18.78% |
| CL240816P00105000 | 2024-07-01 11:21AM EDT | 105.00 | 8.55 | 9.10 | 11.80 | 0.00 | - | 1 | 334 | 41.77% |
| CL240816P00135000 | 2024-05-24 11:26AM EDT | 135.00 | 41.60 | 35.50 | 39.80 | 0.00 | - | 1 | 0 | 55.62% |
© 2024 Yahoo. All rights reserved.