Colgate-Palmolive Company (CL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:53PM EDT. Market open.
Strike:90.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240510C00090000 | 2024-05-03 12:00PM EDT | 2024-05-10 | 2.35 | 3.70 | 4.00 | 0.00 | - | 2 | 130 | 42.29% |
| CL240517C00090000 | 2024-05-08 11:20AM EDT | 2024-05-17 | 4.10 | 3.90 | 4.20 | 0.00 | - | 4 | 3,205 | 28.37% |
| CL240524C00090000 | 2024-05-06 9:56AM EDT | 2024-05-24 | 3.27 | 4.00 | 4.80 | 0.00 | - | 1 | 45 | 31.57% |
| CL240531C00090000 | 2024-05-06 3:36PM EDT | 2024-05-31 | 3.60 | 4.10 | 4.40 | 0.00 | - | 1 | 15 | 21.24% |
| CL240607C00090000 | 2024-05-06 12:39PM EDT | 2024-06-07 | 3.79 | 4.30 | 4.60 | 0.00 | - | 1 | 2 | 21.09% |
| CL240621C00090000 | 2024-05-08 9:52AM EDT | 2024-06-21 | 4.88 | 4.60 | 4.90 | +0.28 | +6.09% | 4 | 2,493 | 20.33% |
| CL240816C00090000 | 2024-05-08 9:34AM EDT | 2024-08-16 | 6.20 | 5.70 | 6.00 | +0.70 | +12.73% | 2 | 4,972 | 19.94% |
| CL241115C00090000 | 2024-05-07 3:49PM EDT | 2024-11-15 | 7.90 | 7.60 | 7.80 | 0.00 | - | 6 | 709 | 21.60% |
| CL250117C00090000 | 2024-05-08 12:24PM EDT | 2025-01-17 | 8.70 | 8.70 | 8.90 | -0.80 | -8.42% | 65 | 1,954 | 22.44% |
| CL250620C00090000 | 2024-05-08 12:09PM EDT | 2025-06-20 | 11.00 | 9.60 | 11.10 | +3.20 | +41.03% | 20 | 9 | 23.53% |
| CL251219C00090000 | 2024-04-30 10:30AM EDT | 2025-12-19 | 11.26 | 12.50 | 13.30 | 0.00 | - | 2 | 32 | 24.38% |
| CL260116C00090000 | 2024-05-01 1:53PM EDT | 2026-01-16 | 12.50 | 13.20 | 13.70 | 0.00 | - | 1 | 152 | 24.68% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240510P00090000 | 2024-05-06 2:19PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.10 | 0.00 | - | 3 | 82 | 32.23% |
| CL240517P00090000 | 2024-05-07 10:20AM EDT | 2024-05-17 | 0.11 | 0.05 | 0.15 | 0.00 | - | 1 | 225 | 19.63% |
| CL240524P00090000 | 2024-05-07 10:34AM EDT | 2024-05-24 | 0.20 | 0.05 | 0.20 | 0.00 | - | 3 | 21 | 16.36% |
| CL240531P00090000 | 2024-05-07 9:50AM EDT | 2024-05-31 | 0.20 | 0.15 | 0.25 | 0.00 | - | 5 | 13 | 14.75% |
| CL240607P00090000 | 2024-05-03 9:44AM EDT | 2024-06-07 | 0.52 | 0.20 | 0.30 | 0.00 | - | 30 | 30 | 13.79% |
| CL240621P00090000 | 2024-05-08 2:02PM EDT | 2024-06-21 | 0.37 | 0.30 | 0.45 | -0.03 | -7.50% | 11 | 1,581 | 13.26% |
| CL240816P00090000 | 2024-05-08 9:43AM EDT | 2024-08-16 | 1.15 | 1.15 | 1.25 | -0.33 | -22.30% | 3 | 394 | 14.12% |
| CL241115P00090000 | 2024-05-06 3:48PM EDT | 2024-11-15 | 2.55 | 2.25 | 2.35 | 0.00 | - | 11 | 78 | 14.84% |
| CL250117P00090000 | 2024-05-08 12:56PM EDT | 2025-01-17 | 2.85 | 2.75 | 2.90 | -0.95 | -25.00% | 47 | 497 | 14.80% |
| CL250620P00090000 | 2024-04-25 3:51PM EDT | 2025-06-20 | 5.40 | 3.90 | 4.40 | 0.00 | - | - | 120 | 15.72% |
| CL251219P00090000 | 2024-04-29 11:04AM EDT | 2025-12-19 | 6.08 | 4.40 | 5.20 | 0.00 | - | 75 | 80 | 14.85% |
| CL260116P00090000 | 2024-05-07 10:03AM EDT | 2026-01-16 | 5.30 | 5.10 | 5.40 | 0.00 | - | 3 | 35 | 14.95% |
© 2024 Yahoo. All rights reserved.