Colgate-Palmolive Company (CL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240705C00100000 | 2024-06-28 2:26PM EDT | 2024-07-05 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 159 | 369 | 17.87% |
| CL240712C00100000 | 2024-06-28 11:01AM EDT | 2024-07-12 | 0.25 | 0.10 | 0.75 | -0.15 | -37.50% | 1 | 26 | 25.20% |
| CL240719C00100000 | 2024-06-28 2:29PM EDT | 2024-07-19 | 0.25 | 0.15 | 0.25 | -0.20 | -44.44% | 20 | 379 | 12.89% |
| CL240726C00100000 | 2024-06-27 3:58PM EDT | 2024-07-26 | 1.05 | 0.45 | 1.15 | 0.00 | - | 6 | 15 | 21.88% |
| CL240802C00100000 | 2024-06-28 9:53AM EDT | 2024-08-02 | 1.00 | 0.75 | 1.10 | -0.07 | -6.54% | 1 | 28 | 19.02% |
| CL240816C00100000 | 2024-06-28 3:50PM EDT | 2024-08-16 | 0.87 | 0.95 | 1.10 | -0.58 | -40.00% | 67 | 1,106 | 16.00% |
| CL241115C00100000 | 2024-06-28 3:33PM EDT | 2024-11-15 | 3.00 | 2.80 | 3.00 | -0.60 | -16.67% | 30 | 1,222 | 17.81% |
| CL250117C00100000 | 2024-06-27 2:38PM EDT | 2025-01-17 | 4.55 | 2.90 | 4.20 | 0.00 | - | 2 | 1,749 | 19.01% |
| CL250221C00100000 | 2024-06-25 1:10PM EDT | 2025-02-21 | 5.35 | 2.60 | 5.30 | +5.35 | - | - | 1 | 21.09% |
| CL250620C00100000 | 2024-06-28 11:46AM EDT | 2025-06-20 | 6.80 | 6.00 | 8.50 | -0.20 | -2.86% | 45 | 292 | 25.59% |
| CL251219C00100000 | 2024-06-10 1:43PM EDT | 2025-12-19 | 6.78 | 7.30 | 10.30 | 0.00 | - | 3 | 55 | 24.64% |
| CL260116C00100000 | 2024-06-25 3:26PM EDT | 2026-01-16 | 10.10 | 6.50 | 11.50 | 0.00 | - | 2 | 148 | 26.52% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240705P00100000 | 2024-06-24 10:20AM EDT | 2024-07-05 | 1.75 | 1.00 | 5.10 | 0.00 | - | 1 | 1 | 67.87% |
| CL240712P00100000 | 2024-06-24 3:55PM EDT | 2024-07-12 | 1.50 | 1.75 | 4.60 | 0.00 | - | 10 | 12 | 38.87% |
| CL240719P00100000 | 2024-06-28 2:10PM EDT | 2024-07-19 | 3.35 | 3.20 | 3.50 | +0.85 | +34.00% | 56 | 62 | 17.43% |
| CL240726P00100000 | 2024-06-26 9:36AM EDT | 2024-07-26 | 2.90 | 1.80 | 5.80 | +2.90 | - | - | 4 | 38.88% |
| CL240816P00100000 | 2024-06-28 2:58PM EDT | 2024-08-16 | 3.90 | 2.40 | 5.50 | +0.59 | +17.82% | 8 | 131 | 26.95% |
| CL241115P00100000 | 2024-06-28 11:38AM EDT | 2024-11-15 | 4.50 | 4.80 | 5.10 | +0.06 | +1.35% | 5 | 114 | 14.11% |
| CL250117P00100000 | 2024-06-26 3:00PM EDT | 2025-01-17 | 4.70 | 4.30 | 7.30 | 0.00 | - | 33 | 140 | 19.52% |
| CL250620P00100000 | 2024-06-21 10:37AM EDT | 2025-06-20 | 6.25 | 5.20 | 8.80 | 0.00 | - | 1 | 302 | 18.65% |
| CL260116P00100000 | 2024-06-04 2:33PM EDT | 2026-01-16 | 9.20 | 6.10 | 10.50 | 0.00 | - | 1 | 18 | 18.33% |
© 2024 Yahoo. All rights reserved.