Colgate-Palmolive Company (CL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:35AM EDT. Market open.
Strike:75.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240517C00075000 | 2024-04-26 9:41AM EDT | 2024-05-17 | 16.62 | 18.90 | 19.40 | 0.00 | - | 1 | 27 | 84.86% |
| CL240621C00075000 | 2024-05-03 11:51AM EDT | 2024-06-21 | 17.70 | 19.30 | 19.60 | 0.00 | - | 6 | 273 | 50.46% |
| CL240816C00075000 | 2024-04-26 10:31AM EDT | 2024-08-16 | 16.34 | 18.90 | 20.00 | 0.00 | - | 4 | 60 | 38.28% |
| CL241115C00075000 | 2024-04-02 11:40AM EDT | 2024-11-15 | 15.70 | 17.00 | 21.20 | 0.00 | - | 3 | 22 | 35.80% |
| CL250117C00075000 | 2024-05-06 3:54PM EDT | 2025-01-17 | 20.52 | 21.10 | 23.10 | 0.00 | - | 1 | 2,073 | 40.22% |
| CL250620C00075000 | 2024-05-03 9:52AM EDT | 2025-06-20 | 21.00 | 22.10 | 23.70 | 0.00 | - | 1 | 10 | 33.87% |
| CL251219C00075000 | 2024-04-24 3:52PM EDT | 2025-12-19 | 19.62 | 23.40 | 24.30 | 0.00 | - | 1 | 171 | 29.89% |
| CL260116C00075000 | 2024-04-18 11:03AM EDT | 2026-01-16 | 18.07 | 23.70 | 25.30 | 0.00 | - | 1 | 4 | 31.95% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240510P00075000 | 2024-04-29 10:02AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.75 | 0.00 | - | 32 | 39 | 165.82% |
| CL240517P00075000 | 2024-05-06 11:39AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,796 | 57.81% |
| CL240621P00075000 | 2024-04-26 3:56PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.10 | 0.00 | - | 67 | 2,512 | 33.11% |
| CL240816P00075000 | 2024-05-08 11:15AM EDT | 2024-08-16 | 0.30 | 0.05 | 0.75 | -0.10 | -20.00% | 2 | 52 | 34.01% |
| CL241115P00075000 | 2024-04-30 3:58PM EDT | 2024-11-15 | 0.49 | 0.30 | 0.40 | 0.00 | - | 11 | 17 | 21.05% |
| CL250117P00075000 | 2024-04-26 10:20AM EDT | 2025-01-17 | 0.90 | 0.50 | 0.60 | 0.00 | - | 1 | 937 | 20.17% |
| CL251219P00075000 | 2024-01-23 1:32PM EDT | 2025-12-19 | 4.13 | 2.65 | 3.40 | 0.00 | - | 18 | 32 | 23.93% |
| CL260116P00075000 | 2024-05-07 10:12AM EDT | 2026-01-16 | 2.00 | 1.85 | 2.05 | 0.00 | - | 4 | 196 | 19.02% |
© 2024 Yahoo. All rights reserved.