Colgate-Palmolive Company (CL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:21AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL250117C00035000 | 2023-10-24 2:51PM EDT | 35.00 | 38.80 | 40.60 | 44.70 | 0.00 | - | 1 | 5 | 0.00% |
| CL250117C00037500 | 2024-04-10 1:10PM EDT | 37.50 | 49.48 | 56.90 | 60.10 | 0.00 | - | 2 | 3 | 62.01% |
| CL250117C00040000 | 2024-04-18 9:49AM EDT | 40.00 | 47.00 | 52.50 | 56.60 | 0.00 | - | 1 | 2 | 74.51% |
| CL250117C00042500 | 2022-12-30 4:49PM EDT | 42.50 | 37.85 | 28.10 | 33.00 | 0.00 | - | 2 | 0 | 0.00% |
| CL250117C00047500 | 2023-11-22 11:16AM EDT | 47.50 | 31.10 | 29.60 | 34.00 | 0.00 | - | 1 | 3 | 0.00% |
| CL250117C00050000 | 2024-04-17 11:28AM EDT | 50.00 | 36.20 | 42.90 | 47.00 | 0.00 | - | 5 | 2 | 63.35% |
| CL250117C00055000 | 2024-04-17 2:19PM EDT | 55.00 | 32.28 | 38.10 | 42.30 | 0.00 | - | 2 | 2 | 58.91% |
| CL250117C00060000 | 2024-01-19 1:42PM EDT | 60.00 | 22.40 | 23.00 | 28.00 | 0.00 | - | 1 | 3 | 0.00% |
| CL250117C00062500 | 2024-05-16 1:56PM EDT | 62.50 | 33.61 | 31.00 | 35.20 | 0.00 | - | 8 | 17 | 51.34% |
| CL250117C00065000 | 2024-05-16 1:56PM EDT | 65.00 | 31.30 | 28.70 | 32.80 | 0.00 | - | 8 | 16 | 48.51% |
| CL250117C00067500 | 2024-07-01 3:47PM EDT | 67.50 | 29.72 | 27.20 | 31.00 | 0.00 | - | 1 | 473 | 49.90% |
| CL250117C00070000 | 2024-06-25 11:38AM EDT | 70.00 | 30.28 | 24.70 | 28.60 | 0.00 | - | 5 | 95 | 46.85% |
| CL250117C00072500 | 2024-05-01 2:37PM EDT | 72.50 | 21.89 | 20.00 | 24.50 | 0.00 | - | 1 | 187 | 32.36% |
| CL250117C00075000 | 2024-06-27 12:47PM EDT | 75.00 | 24.69 | 21.40 | 22.60 | 0.00 | - | 2 | 2,071 | 33.59% |
| CL250117C00077500 | 2024-05-20 10:46AM EDT | 77.50 | 19.00 | 20.70 | 22.70 | 0.00 | - | 1 | 596 | 44.39% |
| CL250117C00080000 | 2024-06-25 10:51AM EDT | 80.00 | 20.88 | 16.50 | 18.30 | 0.00 | - | 1 | 2,965 | 31.18% |
| CL250117C00082500 | 2024-06-28 3:09PM EDT | 82.50 | 16.80 | 14.00 | 15.50 | 0.00 | - | 2 | 2,181 | 26.33% |
| CL250117C00085000 | 2024-06-26 9:50AM EDT | 85.00 | 15.50 | 12.10 | 13.50 | 0.00 | - | 1 | 2,993 | 25.45% |
| CL250117C00087500 | 2024-06-27 10:50AM EDT | 87.50 | 13.80 | 10.90 | 11.30 | 0.00 | - | 3 | 440 | 23.32% |
| CL250117C00090000 | 2024-07-02 9:45AM EDT | 90.00 | 9.10 | 9.00 | 9.20 | -1.48 | -13.99% | 4 | 2,117 | 21.35% |
| CL250117C00092500 | 2024-06-28 3:46PM EDT | 92.50 | 8.65 | 7.20 | 7.50 | 0.00 | - | 1 | 434 | 20.52% |
| CL250117C00095000 | 2024-06-26 10:38AM EDT | 95.00 | 7.77 | 5.70 | 5.90 | 0.00 | - | 2 | 1,469 | 19.51% |
| CL250117C00097500 | 2024-06-27 10:48AM EDT | 97.50 | 6.40 | 4.30 | 4.60 | 0.00 | - | 5 | 365 | 18.96% |
| CL250117C00100000 | 2024-06-27 2:38PM EDT | 100.00 | 4.55 | 3.20 | 3.40 | 0.00 | - | 2 | 1,749 | 18.12% |
| CL250117C00105000 | 2024-07-02 9:50AM EDT | 105.00 | 1.59 | 1.60 | 1.75 | -0.91 | -36.40% | 12 | 368 | 17.15% |
| CL250117C00110000 | 2024-06-26 3:01PM EDT | 110.00 | 1.27 | 0.70 | 0.90 | 0.00 | - | 14 | 111 | 17.07% |
| CL250117C00115000 | 2024-06-28 9:30AM EDT | 115.00 | 0.65 | 0.30 | 0.50 | 0.00 | - | 2 | 176 | 17.62% |
| CL250117C00120000 | 2024-06-27 2:09PM EDT | 120.00 | 0.35 | 0.05 | 0.35 | 0.00 | - | 31 | 107 | 19.02% |
| CL250117C00125000 | 2024-06-21 2:11PM EDT | 125.00 | 0.60 | 0.05 | 2.30 | 0.00 | - | 1 | 1 | 35.36% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL250117P00035000 | 2024-05-16 1:57PM EDT | 35.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 55 | 61.72% |
| CL250117P00037500 | 2024-05-17 10:26AM EDT | 37.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 18 | 60.64% |
| CL250117P00040000 | 2024-06-24 11:58AM EDT | 40.00 | 0.05 | 0.05 | 1.35 | 0.00 | - | 1 | 21 | 72.41% |
| CL250117P00042500 | 2023-10-06 3:10PM EDT | 42.50 | 0.60 | 0.15 | 0.55 | 0.00 | - | 3 | 9 | 59.47% |
| CL250117P00045000 | 2024-01-12 12:47PM EDT | 45.00 | 0.23 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 57.03% |
| CL250117P00047500 | 2024-04-05 1:21PM EDT | 47.50 | 0.14 | 0.00 | 0.70 | 0.00 | - | 2 | 13 | 52.15% |
| CL250117P00050000 | 2024-04-29 9:30AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,565 | 25.00% |
| CL250117P00055000 | 2024-05-10 11:30AM EDT | 55.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 4 | 242 | 38.48% |
| CL250117P00060000 | 2024-07-01 11:41AM EDT | 60.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 6 | 1,624 | 35.57% |
| CL250117P00062500 | 2024-06-11 9:49AM EDT | 62.50 | 0.20 | 0.05 | 2.05 | 0.00 | - | 322 | 435 | 52.56% |
| CL250117P00065000 | 2024-06-28 3:03PM EDT | 65.00 | 0.35 | 0.05 | 0.40 | 0.00 | - | 4 | 400 | 32.08% |
| CL250117P00067500 | 2024-05-14 1:59PM EDT | 67.50 | 0.35 | 0.10 | 0.85 | 0.00 | - | 3 | 833 | 35.06% |
| CL250117P00070000 | 2024-06-12 3:11PM EDT | 70.00 | 0.40 | 0.05 | 1.00 | 0.00 | - | 5 | 2,124 | 33.59% |
| CL250117P00072500 | 2024-06-20 10:25AM EDT | 72.50 | 0.35 | 0.05 | 2.35 | 0.00 | - | 10 | 343 | 40.44% |
| CL250117P00075000 | 2024-06-14 2:02PM EDT | 75.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 3 | 933 | 22.58% |
| CL250117P00077500 | 2024-06-13 1:55PM EDT | 77.50 | 0.50 | 0.45 | 0.55 | 0.00 | - | 10 | 432 | 21.19% |
| CL250117P00080000 | 2024-06-28 3:07PM EDT | 80.00 | 0.55 | 0.60 | 0.70 | 0.00 | - | 7 | 1,631 | 20.00% |
| CL250117P00082500 | 2024-06-24 10:32AM EDT | 82.50 | 0.62 | 0.80 | 0.95 | 0.00 | - | 1 | 2,072 | 19.19% |
| CL250117P00085000 | 2024-06-24 2:21PM EDT | 85.00 | 0.78 | 1.10 | 1.25 | 0.00 | - | 1 | 1,958 | 18.21% |
| CL250117P00087500 | 2024-06-20 10:12AM EDT | 87.50 | 1.26 | 1.50 | 1.65 | 0.00 | - | 2 | 1,249 | 17.29% |
| CL250117P00090000 | 2024-07-01 10:51AM EDT | 90.00 | 1.78 | 2.05 | 2.20 | 0.00 | - | 72 | 661 | 16.49% |
| CL250117P00092500 | 2024-06-24 1:49PM EDT | 92.50 | 1.96 | 2.70 | 2.90 | 0.00 | - | 10 | 390 | 15.66% |
| CL250117P00095000 | 2024-07-01 9:47AM EDT | 95.00 | 2.95 | 3.70 | 3.90 | 0.00 | - | 1 | 398 | 15.23% |
| CL250117P00097500 | 2024-06-27 3:10PM EDT | 97.50 | 3.80 | 4.80 | 5.00 | 0.00 | - | 37 | 227 | 14.35% |
| CL250117P00100000 | 2024-07-02 9:57AM EDT | 100.00 | 6.60 | 6.10 | 6.50 | +0.40 | +6.45% | 23 | 140 | 14.05% |
| CL250117P00110000 | 2023-01-27 11:46AM EDT | 110.00 | 38.00 | 34.80 | 38.70 | 0.00 | - | 4 | 0 | 98.03% |
| CL250117P00115000 | 2023-05-22 2:35PM EDT | 115.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CL250117P00120000 | 2023-09-19 12:43PM EDT | 120.00 | 47.00 | 44.80 | 49.30 | 0.00 | - | 1 | 0 | 108.67% |
© 2024 Yahoo. All rights reserved.