Colgate-Palmolive Company (CL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240510C00085000 | 2024-05-01 12:16PM EDT | 2024-05-10 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CL240517C00085000 | 2024-05-07 3:22PM EDT | 2024-05-17 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CL240524C00085000 | 2024-04-24 11:35AM EDT | 2024-05-24 | 4.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CL240621C00085000 | 2024-05-07 12:28PM EDT | 2024-06-21 | 9.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| CL240816C00085000 | 2024-05-07 3:09PM EDT | 2024-08-16 | 9.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CL241115C00085000 | 2024-05-06 9:55AM EDT | 2024-11-15 | 10.80 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| CL250117C00085000 | 2024-05-07 10:28AM EDT | 2025-01-17 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CL250620C00085000 | 2024-04-26 11:32AM EDT | 2025-06-20 | 11.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CL251219C00085000 | 2024-04-11 3:44PM EDT | 2025-12-19 | 10.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CL260116C00085000 | 2024-04-30 9:58AM EDT | 2026-01-16 | 15.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240510P00085000 | 2024-04-29 9:59AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CL240517P00085000 | 2024-05-07 2:48PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CL240524P00085000 | 2024-05-07 3:59PM EDT | 2024-05-24 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CL240531P00085000 | 2024-04-26 3:09PM EDT | 2024-05-31 | 0.16 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| CL240621P00085000 | 2024-05-07 9:30AM EDT | 2024-06-21 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CL240816P00085000 | 2024-05-07 1:50PM EDT | 2024-08-16 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CL241115P00085000 | 2024-05-07 3:49PM EDT | 2024-11-15 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CL250117P00085000 | 2024-05-06 9:44AM EDT | 2025-01-17 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CL250620P00085000 | 2024-04-23 1:29PM EDT | 2025-06-20 | 3.81 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| CL251219P00085000 | 2024-04-22 10:26AM EDT | 2025-12-19 | 5.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| CL260116P00085000 | 2024-05-07 10:08AM EDT | 2026-01-16 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.