Colgate-Palmolive Company (CL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:54AM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL250620C00065000 | 2024-04-18 10:08AM EDT | 65.00 | 24.50 | 29.00 | 34.00 | 0.00 | - | - | 2 | 42.53% |
| CL250620C00075000 | 2024-05-10 9:33AM EDT | 75.00 | 22.63 | 19.70 | 24.30 | 0.00 | - | 1 | 9 | 32.42% |
| CL250620C00080000 | 2024-05-28 10:51AM EDT | 80.00 | 16.40 | 20.90 | 22.60 | 0.00 | - | 10 | 21 | 38.40% |
| CL250620C00082500 | 2024-06-17 10:41AM EDT | 82.50 | 16.90 | 16.90 | 18.10 | 0.00 | - | 1 | 36 | 28.72% |
| CL250620C00085000 | 2024-05-28 11:21AM EDT | 85.00 | 12.45 | 15.00 | 17.90 | 0.00 | - | 6 | 25 | 32.98% |
| CL250620C00087500 | 2024-06-17 3:34PM EDT | 87.50 | 13.44 | 13.00 | 14.40 | 0.00 | - | 1 | 7 | 26.82% |
| CL250620C00090000 | 2024-06-27 11:44AM EDT | 90.00 | 13.35 | 11.40 | 12.70 | 0.00 | - | 20 | 41 | 26.00% |
| CL250620C00092500 | 2024-06-21 10:11AM EDT | 92.50 | 11.10 | 9.60 | 11.10 | 0.00 | - | 1 | 151 | 25.21% |
| CL250620C00095000 | 2024-06-27 11:48AM EDT | 95.00 | 9.87 | 8.20 | 8.80 | 0.00 | - | 2 | 8 | 22.30% |
| CL250620C00097500 | 2024-07-01 3:55PM EDT | 97.50 | 7.20 | 6.80 | 8.40 | 0.00 | - | 1 | 235 | 24.23% |
| CL250620C00100000 | 2024-07-01 3:22PM EDT | 100.00 | 5.90 | 5.60 | 7.30 | 0.00 | - | 63 | 389 | 23.99% |
| CL250620C00105000 | 2024-07-01 1:29PM EDT | 105.00 | 3.85 | 3.50 | 3.80 | 0.00 | - | 1 | 16 | 19.02% |
| CL250620C00110000 | 2024-06-24 12:40PM EDT | 110.00 | 3.00 | 2.10 | 2.40 | 0.00 | - | 12 | 73 | 18.38% |
| CL250620C00115000 | 2024-06-24 3:37PM EDT | 115.00 | 1.80 | 0.00 | 3.70 | 0.00 | - | 57 | 92 | 25.81% |
| CL250620C00120000 | 2024-05-15 10:00AM EDT | 120.00 | 0.80 | 0.00 | 3.00 | 0.00 | - | 4 | 77 | 26.46% |
| CL250620C00130000 | 2024-06-25 1:32PM EDT | 130.00 | 0.40 | 0.00 | 2.40 | 0.00 | - | - | 20 | 29.30% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL250620P00070000 | 2024-06-27 9:57AM EDT | 70.00 | 0.46 | 0.00 | 0.85 | 0.00 | - | 1 | 75 | 24.23% |
| CL250620P00075000 | 2024-07-02 9:52AM EDT | 75.00 | 1.00 | 0.80 | 1.30 | +0.25 | +33.33% | 6 | 25 | 22.72% |
| CL250620P00080000 | 2024-06-21 3:49PM EDT | 80.00 | 0.95 | 0.00 | 1.60 | 0.00 | - | 49 | 609 | 19.71% |
| CL250620P00082500 | 2024-06-12 2:19PM EDT | 82.50 | 1.99 | 1.45 | 1.90 | 0.00 | - | 1 | 57 | 18.68% |
| CL250620P00085000 | 2024-05-29 10:54AM EDT | 85.00 | 2.90 | 1.75 | 1.90 | 0.00 | - | 11 | 88 | 16.33% |
| CL250620P00087500 | 2024-05-16 9:51AM EDT | 87.50 | 3.00 | 0.70 | 2.90 | 0.00 | - | 1 | 31 | 17.29% |
| CL250620P00090000 | 2024-06-21 10:37AM EDT | 90.00 | 2.90 | 3.10 | 3.50 | 0.00 | - | 1 | 124 | 16.43% |
| CL250620P00092500 | 2024-05-24 2:54PM EDT | 92.50 | 4.70 | 2.90 | 3.60 | 0.00 | - | 3 | 6 | 13.84% |
| CL250620P00095000 | 2024-06-21 10:37AM EDT | 95.00 | 4.18 | 4.60 | 5.10 | 0.00 | - | 1 | 248 | 14.78% |
| CL250620P00097500 | 2024-06-25 10:25AM EDT | 97.50 | 4.70 | 5.80 | 6.20 | 0.00 | - | 345 | 517 | 14.12% |
| CL250620P00100000 | 2024-07-01 1:29PM EDT | 100.00 | 7.06 | 6.00 | 7.40 | 0.00 | - | 50 | 273 | 13.23% |
| CL250620P00105000 | 2024-05-07 9:46AM EDT | 105.00 | 11.70 | 10.40 | 12.10 | 0.00 | - | - | 1 | 16.68% |
© 2024 Yahoo. All rights reserved.