Colgate-Palmolive Company (CL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:16AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL260116C00040000 | 2024-04-15 3:27PM EDT | 40.00 | 46.48 | 53.10 | 57.50 | 0.00 | - | - | 2 | 54.55% |
| CL260116C00047500 | 2024-01-16 4:13PM EDT | 47.50 | 33.62 | 35.00 | 40.00 | 0.00 | - | - | 1 | 0.00% |
| CL260116C00055000 | 2023-12-15 4:59PM EDT | 55.00 | 24.10 | 25.50 | 30.50 | 0.00 | - | 1 | 1 | 0.00% |
| CL260116C00060000 | 2024-01-26 4:16PM EDT | 60.00 | 26.05 | 27.00 | 32.00 | 0.00 | - | 2 | 2 | 0.00% |
| CL260116C00067500 | 2023-12-21 4:21PM EDT | 67.50 | 15.80 | 15.50 | 20.50 | 0.00 | - | - | 10 | 0.00% |
| CL260116C00070000 | 2024-07-01 3:47PM EDT | 70.00 | 28.92 | 26.70 | 30.10 | 0.00 | - | 1 | 11 | 33.73% |
| CL260116C00072500 | 2024-06-18 9:47AM EDT | 72.50 | 28.00 | 24.60 | 27.30 | 0.00 | - | 2 | 10 | 30.33% |
| CL260116C00075000 | 2024-06-27 12:00PM EDT | 75.00 | 27.55 | 22.50 | 26.90 | 0.00 | - | 1 | 4 | 34.21% |
| CL260116C00077500 | 2024-06-13 10:33AM EDT | 77.50 | 21.43 | 22.60 | 23.10 | 0.00 | - | 1 | 41 | 28.01% |
| CL260116C00080000 | 2024-06-24 3:14PM EDT | 80.00 | 23.82 | 20.70 | 21.40 | 0.00 | - | 3 | 161 | 27.81% |
| CL260116C00082500 | 2024-04-26 2:47PM EDT | 82.50 | 16.03 | 15.80 | 19.20 | 0.00 | - | 1 | 76 | 26.14% |
| CL260116C00085000 | 2024-04-30 9:58AM EDT | 85.00 | 15.45 | 14.10 | 14.70 | 0.00 | - | 1 | 98 | 18.69% |
| CL260116C00087500 | 2024-05-10 10:11AM EDT | 87.50 | 14.92 | 14.10 | 14.90 | 0.00 | - | 1 | 13 | 22.87% |
| CL260116C00090000 | 2024-06-18 1:18PM EDT | 90.00 | 15.00 | 13.70 | 14.10 | 0.00 | - | 5 | 159 | 24.15% |
| CL260116C00092500 | 2024-06-21 2:19PM EDT | 92.50 | 13.70 | 12.10 | 13.30 | 0.00 | - | 3 | 78 | 25.14% |
| CL260116C00095000 | 2024-07-01 10:21AM EDT | 95.00 | 12.10 | 10.60 | 11.20 | 0.00 | - | 1 | 333 | 23.12% |
| CL260116C00097500 | 2024-06-25 9:58AM EDT | 97.50 | 11.60 | 9.20 | 10.00 | 0.00 | - | 319 | 340 | 22.88% |
| CL260116C00100000 | 2024-07-01 2:33PM EDT | 100.00 | 8.80 | 8.00 | 9.20 | 0.00 | - | 1 | 148 | 23.30% |
| CL260116C00105000 | 2024-07-02 9:52AM EDT | 105.00 | 6.00 | 5.80 | 8.20 | -1.40 | -18.92% | 2 | 57 | 24.90% |
| CL260116C00110000 | 2024-06-17 2:21PM EDT | 110.00 | 4.19 | 4.00 | 4.60 | 0.00 | - | 8 | 34 | 20.14% |
| CL260116C00115000 | 2024-06-26 3:32PM EDT | 115.00 | 3.95 | 2.75 | 3.20 | 0.00 | - | 25 | 28 | 19.36% |
| CL260116C00120000 | 2024-07-01 9:45AM EDT | 120.00 | 2.70 | 1.80 | 2.70 | 0.00 | - | 5 | 48 | 20.30% |
| CL260116C00125000 | 2024-06-26 3:33PM EDT | 125.00 | 1.80 | 0.00 | 5.00 | 0.00 | - | 32 | 43 | 28.56% |
| CL260116C00130000 | 2024-05-06 12:06PM EDT | 130.00 | 0.80 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 17.92% |
| CL260116C00135000 | 2024-06-26 3:34PM EDT | 135.00 | 0.86 | 0.00 | 5.60 | 0.00 | - | - | 74 | 34.17% |
| CL260116C00140000 | 2024-06-26 3:35PM EDT | 140.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | - | 230 | 34.47% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL260116P00035000 | 2023-12-01 1:14PM EDT | 35.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 52.86% |
| CL260116P00037500 | 2023-11-29 1:37PM EDT | 37.50 | 0.35 | 0.00 | 0.90 | 0.00 | - | - | 0 | 48.41% |
| CL260116P00040000 | 2023-12-01 12:27PM EDT | 40.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 1 | 0 | 43.04% |
| CL260116P00042500 | 2023-11-29 11:22AM EDT | 42.50 | 0.60 | 0.00 | 1.70 | 0.00 | - | 1 | 9 | 49.78% |
| CL260116P00045000 | 2024-04-01 11:07AM EDT | 45.00 | 0.25 | 0.00 | 1.55 | 0.00 | - | 25 | 28 | 45.64% |
| CL260116P00047500 | 2023-11-30 2:18PM EDT | 47.50 | 0.70 | 0.00 | 2.70 | 0.00 | - | - | 2 | 50.32% |
| CL260116P00050000 | 2024-01-17 2:39PM EDT | 50.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| CL260116P00055000 | 2024-03-22 9:30AM EDT | 55.00 | 0.61 | 0.60 | 0.75 | 0.00 | - | 30 | 41 | 29.44% |
| CL260116P00060000 | 2024-05-08 2:08PM EDT | 60.00 | 0.71 | 0.00 | 1.85 | 0.00 | - | 10 | 52 | 32.43% |
| CL260116P00062500 | 2024-07-02 9:49AM EDT | 62.50 | 0.69 | 0.00 | 4.10 | -1.46 | -67.91% | 1 | 7 | 39.95% |
| CL260116P00065000 | 2024-06-25 10:46AM EDT | 65.00 | 0.77 | 0.75 | 1.00 | 0.00 | - | 39 | 49 | 23.54% |
| CL260116P00067500 | 2024-06-27 10:51AM EDT | 67.50 | 0.83 | 0.75 | 1.20 | 0.00 | - | 2 | 12 | 22.82% |
| CL260116P00070000 | 2024-06-24 10:47AM EDT | 70.00 | 0.95 | 0.85 | 1.40 | 0.00 | - | 9 | 63 | 21.96% |
| CL260116P00072500 | 2024-06-18 1:12PM EDT | 72.50 | 1.20 | 1.00 | 1.65 | 0.00 | - | 1 | 114 | 21.20% |
| CL260116P00075000 | 2024-06-21 2:13PM EDT | 75.00 | 1.45 | 1.50 | 2.00 | 0.00 | - | 1 | 211 | 20.67% |
| CL260116P00077500 | 2024-06-21 2:19PM EDT | 77.50 | 1.90 | 1.90 | 2.25 | 0.00 | - | 2 | 141 | 19.61% |
| CL260116P00080000 | 2024-05-29 9:30AM EDT | 80.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 3.13% |
| CL260116P00082500 | 2024-05-21 10:38AM EDT | 82.50 | 2.95 | 2.00 | 3.30 | 0.00 | - | 2 | 34 | 18.76% |
| CL260116P00085000 | 2024-06-20 3:00PM EDT | 85.00 | 2.97 | 3.20 | 3.60 | 0.00 | - | 1 | 33 | 17.43% |
| CL260116P00087500 | 2024-05-21 11:05AM EDT | 87.50 | 4.10 | 2.50 | 5.80 | 0.00 | - | 2 | 46 | 20.55% |
| CL260116P00090000 | 2024-06-21 1:06PM EDT | 90.00 | 3.96 | 4.60 | 4.90 | 0.00 | - | 1 | 57 | 16.05% |
| CL260116P00092500 | 2024-06-26 3:32PM EDT | 92.50 | 4.75 | 5.40 | 5.80 | 0.00 | - | 165 | 254 | 15.57% |
| CL260116P00095000 | 2024-07-01 2:33PM EDT | 95.00 | 6.20 | 6.30 | 6.70 | 0.00 | - | 1 | 229 | 14.84% |
| CL260116P00097500 | 2024-05-22 11:11AM EDT | 97.50 | 7.25 | 5.50 | 8.70 | 0.00 | - | 75 | 188 | 16.15% |
| CL260116P00100000 | 2024-06-04 2:33PM EDT | 100.00 | 9.20 | 8.60 | 9.00 | 0.00 | - | 1 | 18 | 13.58% |
| CL260116P00105000 | 2024-04-16 10:19AM EDT | 105.00 | 18.90 | 9.50 | 13.00 | 0.00 | - | 2 | 2 | 14.87% |
| CL260116P00110000 | 2024-06-05 3:03PM EDT | 110.00 | 16.21 | 14.30 | 16.10 | 0.00 | - | 2 | 2 | 12.87% |
| CL260116P00115000 | 2024-04-29 3:33PM EDT | 115.00 | 24.75 | 21.00 | 26.00 | 0.00 | - | 1 | 20 | 27.53% |
| CL260116P00120000 | 2024-01-26 1:18PM EDT | 120.00 | 36.80 | 31.00 | 36.00 | 0.00 | - | 30 | 40 | 41.14% |
| CL260116P00125000 | 2024-03-08 2:23PM EDT | 125.00 | 36.50 | 35.00 | 40.00 | 0.00 | - | 9 | 21 | 41.47% |
© 2024 Yahoo. All rights reserved.