Colgate-Palmolive Company (CL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240607C00088000 | 2024-05-23 10:31AM EDT | 88.00 | 7.00 | 3.20 | 6.70 | 0.00 | - | - | 1 | 87.74% |
| CL240607C00089000 | 2024-05-29 1:05PM EDT | 89.00 | 3.00 | 2.05 | 5.70 | 0.00 | - | 9 | 10 | 79.00% |
| CL240607C00090000 | 2024-05-24 2:34PM EDT | 90.00 | 3.63 | 1.95 | 4.20 | 0.00 | - | 10 | 9 | 57.13% |
| CL240607C00091000 | 2024-05-31 3:58PM EDT | 91.00 | 2.06 | 2.05 | 2.65 | +1.21 | +142.35% | 55 | 24 | 34.13% |
| CL240607C00092000 | 2024-05-31 3:57PM EDT | 92.00 | 1.24 | 1.25 | 1.45 | +0.84 | +210.00% | 56 | 29 | 20.56% |
| CL240607C00093000 | 2024-05-31 3:42PM EDT | 93.00 | 0.36 | 0.60 | 0.75 | +0.16 | +80.00% | 13 | 69 | 17.73% |
| CL240607C00094000 | 2024-05-31 3:54PM EDT | 94.00 | 0.25 | 0.20 | 0.30 | +0.07 | +38.89% | 108 | 45 | 16.07% |
| CL240607C00095000 | 2024-05-31 11:44AM EDT | 95.00 | 0.05 | 0.05 | 0.20 | -0.05 | -50.00% | 1 | 361 | 19.63% |
| CL240607C00096000 | 2024-05-28 9:30AM EDT | 96.00 | 0.33 | 0.00 | 1.75 | 0.00 | - | 1 | 349 | 68.70% |
| CL240607C00097000 | 2024-05-30 2:22PM EDT | 97.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 11 | 119 | 59.62% |
| CL240607C00098000 | 2024-05-28 1:37PM EDT | 98.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 302 | 35.94% |
| CL240607C00099000 | 2024-05-10 3:00PM EDT | 99.00 | 0.18 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 66.21% |
| CL240607C00100000 | 2024-05-29 10:54AM EDT | 100.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 300 | 304 | 72.27% |
| CL240607C00105000 | 2024-05-24 3:28PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 900 | 900 | 51.95% |
| CL240607C00107000 | 2024-05-23 11:54AM EDT | 107.00 | 0.06 | 0.00 | 1.25 | 0.00 | - | - | 10 | 98.83% |
| CL240607C00110000 | 2024-05-23 11:50AM EDT | 110.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 52 | 61.72% |
| CL240607C00120000 | 2024-05-20 3:37PM EDT | 120.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | - | 1 | 166.99% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240607P00077000 | 2024-05-29 10:53AM EDT | 77.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 300 | 76.95% |
| CL240607P00078000 | 2024-05-30 1:40PM EDT | 78.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 5 | 142.77% |
| CL240607P00079000 | 2024-05-30 1:40PM EDT | 79.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 717 | 67.58% |
| CL240607P00080000 | 2024-05-30 10:41AM EDT | 80.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 5 | 8 | 118.56% |
| CL240607P00081000 | 2024-05-28 10:57AM EDT | 81.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 3 | 3 | 106.06% |
| CL240607P00084000 | 2024-05-30 2:25PM EDT | 84.00 | 0.08 | 0.00 | 1.75 | 0.00 | - | 2 | 2 | 91.60% |
| CL240607P00085000 | 2024-05-31 11:40AM EDT | 85.00 | 0.05 | 0.00 | 0.15 | -0.01 | -16.67% | 1 | 600 | 50.59% |
| CL240607P00087000 | 2024-05-29 3:21PM EDT | 87.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 101 | 40.04% |
| CL240607P00088000 | 2024-05-30 2:36PM EDT | 88.00 | 0.12 | 0.00 | 1.60 | -0.01 | -7.69% | 1 | 203 | 60.35% |
| CL240607P00089000 | 2024-05-30 3:04PM EDT | 89.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 18 | 18 | 43.36% |
| CL240607P00090000 | 2024-05-31 1:08PM EDT | 90.00 | 0.20 | 0.00 | 0.65 | -0.25 | -55.56% | 4 | 247 | 40.87% |
| CL240607P00091000 | 2024-05-31 10:18AM EDT | 91.00 | 0.70 | 0.05 | 0.20 | +0.02 | +2.94% | 20 | 64 | 19.58% |
| CL240607P00092000 | 2024-05-31 3:04PM EDT | 92.00 | 0.70 | 0.15 | 0.35 | -0.49 | -41.18% | 41 | 169 | 16.94% |
| CL240607P00093000 | 2024-05-30 3:55PM EDT | 93.00 | 2.25 | 0.55 | 0.70 | 0.00 | - | 2 | 124 | 15.67% |
| CL240607P00094000 | 2024-05-20 1:40PM EDT | 94.00 | 0.68 | 0.70 | 1.95 | 0.00 | - | 1 | 5 | 31.35% |
| CL240607P00095000 | 2024-05-29 9:49AM EDT | 95.00 | 3.20 | 0.30 | 4.20 | 0.00 | - | 2 | 50 | 70.07% |
© 2024 Yahoo. All rights reserved.