Colgate-Palmolive Company (CL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240510C00095000 | 2024-05-07 3:51PM EDT | 2024-05-10 | 0.15 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 3.13% |
| CL240517C00095000 | 2024-05-07 3:48PM EDT | 2024-05-17 | 0.35 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 1.56% |
| CL240524C00095000 | 2024-05-07 3:51PM EDT | 2024-05-24 | 0.60 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 1.56% |
| CL240531C00095000 | 2024-05-03 3:41PM EDT | 2024-05-31 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CL240614C00095000 | 2024-05-03 1:38PM EDT | 2024-06-14 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CL240621C00095000 | 2024-05-07 3:50PM EDT | 2024-06-21 | 1.40 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.78% |
| CL240816C00095000 | 2024-05-07 3:52PM EDT | 2024-08-16 | 2.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.39% |
| CL241115C00095000 | 2024-05-07 3:30PM EDT | 2024-11-15 | 4.70 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.39% |
| CL250117C00095000 | 2024-05-01 3:34PM EDT | 2025-01-17 | 4.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.39% |
| CL250620C00095000 | 2024-05-02 1:40PM EDT | 2025-06-20 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| CL251219C00095000 | 2024-05-02 10:05AM EDT | 2025-12-19 | 8.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| CL260116C00095000 | 2024-05-07 10:47AM EDT | 2026-01-16 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240510P00095000 | 2024-05-02 1:04PM EDT | 2024-05-10 | 2.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CL240517P00095000 | 2024-05-07 3:47PM EDT | 2024-05-17 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| CL240531P00095000 | 2024-04-26 3:39PM EDT | 2024-05-31 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CL240621P00095000 | 2024-05-07 3:58PM EDT | 2024-06-21 | 1.68 | 0.00 | 0.00 | 0.00 | - | 459 | 0 | 0.00% |
| CL240816P00095000 | 2024-05-07 3:26PM EDT | 2024-08-16 | 3.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CL241115P00095000 | 2024-05-07 3:01PM EDT | 2024-11-15 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CL250117P00095000 | 2024-05-03 2:27PM EDT | 2025-01-17 | 5.16 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| CL250620P00095000 | 2024-05-07 11:08AM EDT | 2025-06-20 | 6.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CL251219P00095000 | 2024-05-02 3:48PM EDT | 2025-12-19 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CL260116P00095000 | 2024-05-07 10:43AM EDT | 2026-01-16 | 7.17 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.