Colgate-Palmolive Company (CL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240524C00082000 | 2024-04-19 2:19PM EDT | 82.00 | 6.00 | 12.00 | 13.30 | 0.00 | - | 1 | 1 | 87.50% |
| CL240524C00084000 | 2024-05-13 11:09AM EDT | 84.00 | 11.40 | 8.30 | 11.50 | 0.00 | - | 3 | 3 | 106.45% |
| CL240524C00085000 | 2024-04-24 11:35AM EDT | 85.00 | 4.70 | 9.00 | 10.20 | 0.00 | - | 5 | 7 | 68.26% |
| CL240524C00086000 | 2024-04-15 9:30AM EDT | 86.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CL240524C00087000 | 2024-04-22 11:48AM EDT | 87.00 | 2.75 | 7.10 | 8.80 | 0.00 | - | - | 68 | 69.04% |
| CL240524C00088000 | 2024-04-26 11:59AM EDT | 88.00 | 2.92 | 4.60 | 7.50 | 0.00 | - | 4 | 44 | 78.27% |
| CL240524C00089000 | 2024-05-14 3:54PM EDT | 89.00 | 5.84 | 5.00 | 5.50 | 0.00 | - | 1 | 5 | 41.60% |
| CL240524C00090000 | 2024-05-17 3:56PM EDT | 90.00 | 4.97 | 2.60 | 5.70 | -0.21 | -4.05% | 5 | 45 | 68.46% |
| CL240524C00091000 | 2024-05-14 12:41PM EDT | 91.00 | 3.40 | 3.10 | 3.40 | 0.00 | - | 1 | 54 | 26.66% |
| CL240524C00092000 | 2024-05-17 3:00PM EDT | 92.00 | 2.18 | 2.05 | 3.70 | -0.46 | -17.42% | 2 | 473 | 52.34% |
| CL240524C00093000 | 2024-05-17 1:22PM EDT | 93.00 | 1.26 | 1.30 | 1.45 | -0.56 | -30.77% | 13 | 162 | 15.77% |
| CL240524C00094000 | 2024-05-17 3:39PM EDT | 94.00 | 0.65 | 0.60 | 0.70 | -0.25 | -27.78% | 40 | 111 | 13.14% |
| CL240524C00095000 | 2024-05-17 1:09PM EDT | 95.00 | 0.22 | 0.20 | 0.30 | -0.28 | -56.00% | 12 | 139 | 13.28% |
| CL240524C00096000 | 2024-05-17 10:21AM EDT | 96.00 | 0.13 | 0.05 | 0.15 | -0.11 | -45.83% | 1 | 242 | 15.14% |
| CL240524C00097000 | 2024-05-16 2:33PM EDT | 97.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 323 | 540 | 20.17% |
| CL240524C00098000 | 2024-05-15 11:48AM EDT | 98.00 | 0.13 | 0.00 | 0.15 | +0.13 | - | - | 100 | 24.81% |
| CL240524C00099000 | 2024-05-15 12:04PM EDT | 99.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 154 | 49.71% |
| CL240524C00101000 | 2024-04-26 9:56AM EDT | 101.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 114 | 114 | 55.03% |
| CL240524C00103000 | 2024-05-16 2:10PM EDT | 103.00 | 0.36 | 0.00 | 0.20 | +0.36 | - | - | 1 | 48.44% |
| CL240524C00104000 | 2024-05-15 2:31PM EDT | 104.00 | 0.10 | 0.00 | 0.10 | +0.10 | - | - | 102 | 45.31% |
| CL240524C00106000 | 2024-05-16 10:02AM EDT | 106.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | - | 301 | 51.95% |
| CL240524C00107000 | 2024-05-13 1:18PM EDT | 107.00 | 0.05 | 0.00 | 0.75 | +0.05 | - | 10 | 10 | 73.34% |
| CL240524C00108000 | 2024-05-14 10:36AM EDT | 108.00 | 0.05 | 0.00 | 0.75 | +0.05 | - | 2 | 6 | 77.25% |
| CL240524C00110000 | 2024-05-13 12:25PM EDT | 110.00 | 0.05 | 0.00 | 1.30 | +0.05 | - | 3 | 3 | 97.61% |
| CL240524C00112000 | 2024-05-13 12:26PM EDT | 112.00 | 0.05 | 0.00 | 1.30 | +0.05 | - | 5 | 5 | 105.47% |
| CL240524C00113000 | 2024-05-13 12:26PM EDT | 113.00 | 0.05 | 0.00 | 1.30 | +0.05 | - | 5 | 5 | 109.23% |
| CL240524C00114000 | 2024-05-13 11:23AM EDT | 114.00 | 0.05 | 0.00 | 1.30 | +0.05 | - | 6 | 6 | 112.99% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240524P00075000 | 2024-05-06 9:35AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 14 | 75.00% |
| CL240524P00076000 | 2024-05-14 10:42AM EDT | 76.00 | 0.05 | 0.00 | 1.30 | +0.05 | - | - | 36 | 129.30% |
| CL240524P00077000 | 2024-05-14 1:40PM EDT | 77.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 4 | 5 | 123.24% |
| CL240524P00080000 | 2024-05-13 12:00PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 101 | 55.86% |
| CL240524P00082000 | 2024-05-13 3:00PM EDT | 82.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 3 | 4 | 62.70% |
| CL240524P00083000 | 2024-04-24 11:11AM EDT | 83.00 | 0.30 | 0.00 | 2.35 | 0.00 | - | 2 | 11 | 106.89% |
| CL240524P00084000 | 2024-04-22 12:34PM EDT | 84.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 11 | 9 | 69.34% |
| CL240524P00085000 | 2024-05-10 3:11PM EDT | 85.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 15 | 63.97% |
| CL240524P00086000 | 2024-05-17 1:25PM EDT | 86.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 90 | 195 | 42.58% |
| CL240524P00087000 | 2024-05-17 10:55AM EDT | 87.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 301 | 38.09% |
| CL240524P00088000 | 2024-05-01 9:43AM EDT | 88.00 | 0.25 | 0.05 | 0.10 | 0.00 | - | 4 | 72 | 33.59% |
| CL240524P00089000 | 2024-05-02 9:53AM EDT | 89.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 1 | 42 | 49.46% |
| CL240524P00090000 | 2024-05-17 10:37AM EDT | 90.00 | 0.09 | 0.00 | 0.40 | -0.11 | -55.00% | 1 | 21 | 36.91% |
| CL240524P00091000 | 2024-05-17 1:25PM EDT | 91.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 30 | 305 | 22.17% |
| CL240524P00092000 | 2024-05-15 3:59PM EDT | 92.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 13 | 68 | 16.90% |
| CL240524P00093000 | 2024-05-17 3:35PM EDT | 93.00 | 0.20 | 0.15 | 0.20 | +0.05 | +33.33% | 15 | 103 | 12.65% |
| CL240524P00094000 | 2024-05-17 3:55PM EDT | 94.00 | 0.45 | 0.40 | 0.50 | +0.04 | +9.76% | 60 | 1,493 | 11.70% |
| CL240524P00095000 | 2024-05-17 1:40PM EDT | 95.00 | 1.13 | 1.00 | 1.30 | +0.38 | +50.67% | 5 | 38 | 16.33% |
| CL240524P00096000 | 2024-05-16 1:46PM EDT | 96.00 | 1.60 | 1.00 | 2.05 | 0.00 | - | 1 | 4 | 16.16% |
| CL240524P00097000 | 2024-05-16 2:26PM EDT | 97.00 | 2.70 | 1.85 | 3.10 | 0.00 | - | 52 | 50 | 23.15% |
© 2024 Yahoo. All rights reserved.