Colgate-Palmolive Company (CL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:06PM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL241115C00065000 | 2024-03-28 11:44AM EDT | 65.00 | 26.05 | 25.00 | 29.80 | 0.00 | - | 1 | 0 | 0.00% |
| CL241115C00070000 | 2024-05-02 2:14PM EDT | 70.00 | 24.80 | 22.10 | 25.90 | 0.00 | - | 1 | 2 | 21.29% |
| CL241115C00075000 | 2024-06-17 12:09PM EDT | 75.00 | 22.05 | 20.10 | 22.80 | 0.00 | - | 1 | 32 | 41.65% |
| CL241115C00080000 | 2024-06-21 3:18PM EDT | 80.00 | 18.25 | 14.70 | 17.30 | 0.00 | - | 1 | 23 | 30.38% |
| CL241115C00082500 | 2024-06-14 1:16PM EDT | 82.50 | 13.69 | 12.70 | 16.30 | 0.00 | - | 1 | 78 | 36.26% |
| CL241115C00085000 | 2024-06-25 10:48AM EDT | 85.00 | 15.50 | 10.20 | 12.70 | 0.00 | - | 2 | 143 | 25.77% |
| CL241115C00087500 | 2024-06-20 10:08AM EDT | 87.50 | 11.60 | 8.70 | 10.70 | 0.00 | - | 1 | 260 | 24.74% |
| CL241115C00090000 | 2024-07-01 11:59AM EDT | 90.00 | 9.00 | 7.90 | 8.30 | 0.00 | - | 1 | 734 | 21.17% |
| CL241115C00092500 | 2024-07-01 11:32AM EDT | 92.50 | 7.19 | 6.00 | 6.50 | 0.00 | - | 10 | 535 | 20.08% |
| CL241115C00095000 | 2024-07-02 11:27AM EDT | 95.00 | 4.70 | 4.60 | 4.90 | -0.20 | -4.08% | 4 | 426 | 19.09% |
| CL241115C00097500 | 2024-07-02 11:22AM EDT | 97.50 | 3.40 | 3.30 | 3.50 | -0.80 | -19.05% | 13 | 416 | 18.06% |
| CL241115C00100000 | 2024-07-02 11:40AM EDT | 100.00 | 2.33 | 2.25 | 2.40 | -0.67 | -22.41% | 2 | 1,251 | 17.31% |
| CL241115C00105000 | 2024-07-02 11:40AM EDT | 105.00 | 1.03 | 0.95 | 1.10 | -0.12 | -10.43% | 2 | 614 | 16.99% |
| CL241115C00110000 | 2024-06-26 3:47PM EDT | 110.00 | 0.70 | 0.35 | 0.50 | 0.00 | - | 4 | 515 | 17.31% |
| CL241115C00115000 | 2024-07-02 10:06AM EDT | 115.00 | 0.20 | 0.10 | 0.30 | -0.15 | -42.86% | 1 | 187 | 18.87% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL241115P00045000 | 2024-06-24 9:36AM EDT | 45.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 1 | 2 | 81.35% |
| CL241115P00050000 | 2024-03-25 12:44PM EDT | 50.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 8 | 8 | 63.04% |
| CL241115P00065000 | 2024-04-08 9:30AM EDT | 65.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| CL241115P00070000 | 2024-06-18 11:48AM EDT | 70.00 | 0.25 | 0.05 | 2.35 | 0.00 | - | 1 | 8 | 53.15% |
| CL241115P00075000 | 2024-07-01 9:45AM EDT | 75.00 | 1.20 | 0.10 | 0.95 | 0.00 | - | 1 | 19 | 33.20% |
| CL241115P00080000 | 2024-07-02 11:26AM EDT | 80.00 | 0.38 | 0.30 | 0.45 | 0.00 | - | 15 | 404 | 21.53% |
| CL241115P00082500 | 2024-06-25 9:57AM EDT | 82.50 | 0.40 | 0.30 | 0.70 | 0.00 | - | 30 | 268 | 21.14% |
| CL241115P00085000 | 2024-06-26 12:22PM EDT | 85.00 | 0.62 | 0.45 | 0.85 | 0.00 | - | 1 | 86 | 19.24% |
| CL241115P00087500 | 2024-07-01 9:45AM EDT | 87.50 | 1.68 | 0.80 | 1.15 | 0.00 | - | 12 | 114 | 17.98% |
| CL241115P00090000 | 2024-07-01 10:36AM EDT | 90.00 | 1.23 | 1.05 | 1.55 | 0.00 | - | 1 | 152 | 16.67% |
| CL241115P00092500 | 2024-07-01 3:54PM EDT | 92.50 | 2.15 | 1.95 | 2.10 | 0.00 | - | 60 | 539 | 15.36% |
| CL241115P00095000 | 2024-06-28 3:47PM EDT | 95.00 | 2.60 | 2.85 | 2.95 | 0.00 | - | 31 | 612 | 14.45% |
| CL241115P00097500 | 2024-07-02 11:40AM EDT | 97.50 | 4.20 | 4.00 | 4.20 | +0.70 | +20.00% | 2 | 10 | 14.07% |
| CL241115P00100000 | 2024-07-01 9:54AM EDT | 100.00 | 4.40 | 5.50 | 5.70 | 0.00 | - | 4 | 112 | 13.48% |
| CL241115P00105000 | 2024-06-26 9:56AM EDT | 105.00 | 7.70 | 9.20 | 10.70 | 0.00 | - | 4 | 53 | 19.68% |
© 2024 Yahoo. All rights reserved.