Colgate-Palmolive Company (CL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240802C00090000 | 2024-07-17 1:33PM EDT | 90.00 | 9.12 | 7.50 | 11.50 | 0.00 | - | - | 0 | 107.13% |
| CL240802C00094000 | 2024-07-23 3:50PM EDT | 94.00 | 3.50 | 3.50 | 7.50 | 0.00 | - | 2 | 26 | 80.08% |
| CL240802C00095000 | 2024-07-26 11:36AM EDT | 95.00 | 5.00 | 2.60 | 6.30 | +2.26 | +82.48% | 4 | 7 | 68.90% |
| CL240802C00096000 | 2024-07-26 10:41AM EDT | 96.00 | 3.65 | 2.30 | 4.50 | +1.72 | +89.12% | 7 | 30 | 45.22% |
| CL240802C00097000 | 2024-07-26 3:32PM EDT | 97.00 | 2.72 | 2.40 | 2.75 | +1.32 | +94.29% | 76 | 212 | 21.97% |
| CL240802C00098000 | 2024-07-26 3:34PM EDT | 98.00 | 1.67 | 0.30 | 1.95 | +0.73 | +77.66% | 60 | 64 | 20.56% |
| CL240802C00099000 | 2024-07-26 3:51PM EDT | 99.00 | 1.10 | 0.95 | 1.10 | +0.48 | +77.42% | 217 | 116 | 16.26% |
| CL240802C00100000 | 2024-07-26 3:51PM EDT | 100.00 | 0.56 | 0.45 | 0.60 | +0.11 | +24.44% | 333 | 187 | 15.82% |
| CL240802C00101000 | 2024-07-26 3:20PM EDT | 101.00 | 0.27 | 0.20 | 0.30 | -0.08 | -22.86% | 152 | 196 | 15.92% |
| CL240802C00102000 | 2024-07-26 3:29PM EDT | 102.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 52 | 11 | 16.60% |
| CL240802C00103000 | 2024-07-26 2:57PM EDT | 103.00 | 0.06 | 0.05 | 0.25 | -0.09 | -60.00% | 63 | 331 | 24.22% |
| CL240802C00105000 | 2024-07-26 11:12AM EDT | 105.00 | 0.10 | 0.00 | 0.30 | -0.20 | -66.67% | 15 | 501 | 34.38% |
| CL240802C00111000 | 2024-07-26 1:11PM EDT | 111.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 763 | - | 51.76% |
| CL240802C00115000 | 2024-07-26 11:43AM EDT | 115.00 | 0.04 | - | 0.10 | -0.01 | -20.00% | 21 | - | 56.45% |
| CL240802C00125000 | 2024-07-09 2:04PM EDT | 125.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | - | 5 | 122.75% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240802P00080000 | 2024-07-25 2:03PM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 488 | 72.66% |
| CL240802P00081000 | 2024-07-25 2:01PM EDT | 81.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 126 | 69.14% |
| CL240802P00082000 | 2024-07-23 11:58AM EDT | 82.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 33 | 65.63% |
| CL240802P00083000 | 2024-07-25 3:48PM EDT | 83.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 401 | 61.72% |
| CL240802P00085000 | 2024-07-23 3:31PM EDT | 85.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | - | 1 | 96.29% |
| CL240802P00088000 | 2024-07-01 10:00AM EDT | 88.00 | 0.59 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 78.66% |
| CL240802P00089000 | 2024-07-24 2:11PM EDT | 89.00 | 0.12 | 0.00 | 1.00 | 0.00 | - | 120 | 138 | 66.99% |
| CL240802P00090000 | 2024-07-26 9:35AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | -0.12 | -70.59% | 23 | 109 | 37.11% |
| CL240802P00091000 | 2024-07-25 3:44PM EDT | 91.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 52.39% |
| CL240802P00092000 | 2024-07-26 10:10AM EDT | 92.00 | 0.05 | 0.00 | 0.05 | -0.30 | -85.71% | 23 | 117 | 30.08% |
| CL240802P00093000 | 2024-07-26 10:09AM EDT | 93.00 | 0.05 | 0.05 | 0.05 | -0.39 | -88.64% | 2 | 207 | 26.56% |
| CL240802P00094000 | 2024-07-26 3:38PM EDT | 94.00 | 0.04 | 0.00 | 0.05 | -0.76 | -95.00% | 15 | 134 | 23.05% |
| CL240802P00095000 | 2024-07-26 1:38PM EDT | 95.00 | 0.10 | 0.00 | 0.15 | -0.84 | -89.36% | 83 | 174 | 24.90% |
| CL240802P00096000 | 2024-07-26 9:42AM EDT | 96.00 | 0.10 | 0.05 | 0.15 | -1.24 | -92.54% | 16 | 86 | 20.56% |
| CL240802P00097000 | 2024-07-26 3:06PM EDT | 97.00 | 0.12 | 0.10 | 0.20 | -1.67 | -93.30% | 47 | 75 | 17.58% |
| CL240802P00098000 | 2024-07-26 12:37PM EDT | 98.00 | 0.25 | 0.20 | 0.35 | -1.76 | -87.56% | 6 | 40 | 16.07% |
| CL240802P00099000 | 2024-07-26 3:45PM EDT | 99.00 | 0.60 | 0.50 | 0.65 | -2.04 | -77.27% | 133 | 12 | 15.14% |
| CL240802P00100000 | 2024-07-26 3:45PM EDT | 100.00 | 1.15 | 1.00 | 1.10 | -2.65 | -69.74% | 57 | 11 | 13.72% |
| CL240802P00101000 | 2024-07-26 12:53PM EDT | 101.00 | 1.16 | 0.70 | 2.85 | -1.84 | -61.33% | 19 | 2 | 35.06% |
| CL240802P00102000 | 2024-07-26 11:52AM EDT | 102.00 | 1.82 | 2.45 | 3.30 | -3.21 | -63.82% | 17 | 2 | 30.27% |
© 2024 Yahoo. All rights reserved.