Colgate-Palmolive Company (CL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240503C00075000 | 2024-04-26 3:38PM EDT | 75.00 | 15.10 | 14.80 | 18.00 | +2.92 | +23.97% | 1 | 1 | 98.14% |
| CL240503C00079000 | 2024-04-26 2:09PM EDT | 79.00 | 12.10 | 10.00 | 13.00 | +4.48 | +58.79% | 3 | 0 | 101.90% |
| CL240503C00084000 | 2024-04-26 12:31PM EDT | 84.00 | 6.60 | 5.50 | 8.70 | +1.69 | +34.42% | 20 | 4 | 89.45% |
| CL240503C00085000 | 2024-04-22 9:30AM EDT | 85.00 | 6.40 | 4.80 | 6.90 | +3.30 | +106.45% | 1 | 81 | 61.33% |
| CL240503C00086000 | 2024-04-25 11:13AM EDT | 86.00 | 3.41 | 3.20 | 7.00 | 0.00 | - | 3 | 75 | 81.98% |
| CL240503C00087000 | 2024-04-26 12:33PM EDT | 87.00 | 3.80 | 2.15 | 5.40 | +0.78 | +25.83% | 1 | 152 | 60.55% |
| CL240503C00088000 | 2024-04-26 12:45PM EDT | 88.00 | 3.00 | 3.00 | 3.30 | +0.70 | +30.43% | 31 | 39 | 25.59% |
| CL240503C00089000 | 2024-04-26 1:34PM EDT | 89.00 | 2.05 | 2.15 | 2.80 | +0.49 | +31.41% | 38 | 112 | 32.13% |
| CL240503C00090000 | 2024-04-26 3:59PM EDT | 90.00 | 1.35 | 1.30 | 1.40 | +0.30 | +28.57% | 46 | 409 | 15.92% |
| CL240503C00091000 | 2024-04-26 3:58PM EDT | 91.00 | 0.65 | 0.60 | 0.75 | -0.04 | -5.80% | 1,181 | 68 | 14.82% |
| CL240503C00092000 | 2024-04-26 3:46PM EDT | 92.00 | 0.30 | 0.20 | 0.30 | -0.10 | -25.00% | 197 | 121 | 13.53% |
| CL240503C00093000 | 2024-04-26 3:29PM EDT | 93.00 | 0.05 | 0.05 | 0.15 | -0.20 | -80.00% | 168 | 21 | 15.09% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240503P00076000 | 2024-04-11 1:30PM EDT | 76.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 62.89% |
| CL240503P00081000 | 2024-04-26 2:32PM EDT | 81.00 | 0.10 | 0.00 | 0.10 | -0.25 | -71.43% | 401 | 11 | 48.83% |
| CL240503P00082000 | 2024-04-22 10:51AM EDT | 82.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 54.59% |
| CL240503P00083000 | 2024-04-22 1:43PM EDT | 83.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 5 | 31 | 46.97% |
| CL240503P00084000 | 2024-04-26 12:40PM EDT | 84.00 | 0.10 | 0.00 | 0.05 | -0.05 | -33.33% | 1 | 54 | 31.64% |
| CL240503P00085000 | 2024-04-26 1:03PM EDT | 85.00 | 0.08 | 0.00 | 0.05 | -0.17 | -68.00% | 37 | 47 | 27.74% |
| CL240503P00086000 | 2024-04-26 10:46AM EDT | 86.00 | 0.12 | 0.00 | 0.15 | -0.28 | -70.00% | 10 | 97 | 30.18% |
| CL240503P00087000 | 2024-04-26 2:41PM EDT | 87.00 | 0.05 | 0.00 | 0.10 | -0.54 | -91.53% | 74 | 138 | 22.95% |
| CL240503P00088000 | 2024-04-26 12:42PM EDT | 88.00 | 0.10 | 0.00 | 0.10 | -0.77 | -88.51% | 27 | 20 | 18.46% |
| CL240503P00089000 | 2024-04-26 11:49AM EDT | 89.00 | 0.33 | 0.10 | 0.15 | -0.91 | -73.39% | 55 | 16 | 15.53% |
| CL240503P00090000 | 2024-04-26 12:42PM EDT | 90.00 | 0.35 | 0.20 | 0.30 | -1.30 | -78.79% | 33 | 37 | 13.82% |
| CL240503P00095000 | 2024-04-25 11:06AM EDT | 95.00 | 5.90 | 2.00 | 4.80 | 0.00 | - | 2 | 2 | 44.14% |
© 2024 Yahoo. All rights reserved.