Colgate-Palmolive Company (CL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240531C00080000 | 2024-05-17 2:53PM EDT | 2024-05-31 | 14.29 | 13.10 | 15.20 | 0.00 | - | 1 | 2 | 80.37% |
| CL240621C00080000 | 2024-05-07 3:42PM EDT | 2024-06-21 | 14.70 | 13.00 | 15.40 | 0.00 | - | 6 | 1,832 | 51.98% |
| CL240816C00080000 | 2024-05-08 9:30AM EDT | 2024-08-16 | 15.34 | 14.10 | 17.30 | 0.00 | - | 1 | 106 | 47.75% |
| CL241115C00080000 | 2024-05-07 12:08PM EDT | 2024-11-15 | 15.40 | 14.20 | 17.40 | 0.00 | - | 4 | 22 | 34.09% |
| CL250117C00080000 | 2024-05-09 11:20AM EDT | 2025-01-17 | 16.78 | 15.00 | 18.30 | 0.00 | - | 51 | 2,954 | 33.30% |
| CL250620C00080000 | 2024-04-18 9:45AM EDT | 2025-06-20 | 12.80 | 16.00 | 21.00 | 0.00 | - | 1 | 17 | 34.74% |
| CL251219C00080000 | 2024-02-07 4:18PM EDT | 2025-12-19 | 11.77 | 15.00 | 15.80 | 0.00 | - | 1 | 50 | 13.89% |
| CL260116C00080000 | 2024-05-13 2:04PM EDT | 2026-01-16 | 21.00 | 18.00 | 23.00 | 0.00 | - | 2 | 163 | 33.07% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240524P00080000 | 2024-05-13 12:00PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 101 | 62.11% |
| CL240621P00080000 | 2024-05-06 10:57AM EDT | 2024-06-21 | 0.12 | 0.05 | 0.75 | 0.00 | - | 3 | 1,703 | 47.36% |
| CL240816P00080000 | 2024-05-13 9:45AM EDT | 2024-08-16 | 0.33 | 0.10 | 0.50 | 0.00 | - | 1 | 602 | 25.73% |
| CL241115P00080000 | 2024-05-20 10:47AM EDT | 2024-11-15 | 0.50 | 0.45 | 0.60 | -0.05 | -9.09% | 3 | 398 | 19.02% |
| CL250117P00080000 | 2024-05-13 2:40PM EDT | 2025-01-17 | 0.79 | 0.25 | 0.85 | 0.00 | - | 3 | 1,669 | 18.14% |
| CL250620P00080000 | 2024-05-20 3:15PM EDT | 2025-06-20 | 1.60 | 1.50 | 1.70 | -0.03 | -1.84% | 5 | 560 | 18.04% |
| CL251219P00080000 | 2024-01-29 3:37PM EDT | 2025-12-19 | 4.67 | 3.80 | 4.20 | 0.00 | - | 80 | 28 | 22.39% |
| CL260116P00080000 | 2024-05-20 11:23AM EDT | 2026-01-16 | 2.55 | 2.35 | 2.80 | -0.05 | -1.92% | 3 | 114 | 17.98% |
© 2024 Yahoo. All rights reserved.