Colgate-Palmolive Company (CL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL241115C00065000 | 2024-03-28 11:44AM EDT | 65.00 | 26.05 | 25.00 | 29.80 | 0.00 | - | 1 | 0 | 0.00% |
| CL241115C00070000 | 2024-08-05 10:14AM EDT | 70.00 | 32.57 | 37.20 | 40.90 | 0.00 | - | 1 | 2 | 89.82% |
| CL241115C00075000 | 2024-07-08 10:37AM EDT | 75.00 | 23.65 | 27.80 | 31.70 | 0.00 | - | 15 | 0 | 0.00% |
| CL241115C00080000 | 2024-07-24 12:43PM EDT | 80.00 | 18.05 | 23.50 | 25.30 | 0.00 | - | 7 | 33 | 0.00% |
| CL241115C00082500 | 2024-08-23 1:33PM EDT | 82.50 | 21.73 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| CL241115C00085000 | 2024-07-26 11:17AM EDT | 85.00 | 16.80 | 20.00 | 20.30 | 0.00 | - | 3 | 140 | 0.00% |
| CL241115C00087500 | 2024-09-05 1:58PM EDT | 87.50 | 22.10 | 0.00 | 0.00 | 0.00 | - | 1 | 344 | 0.00% |
| CL241115C00090000 | 2024-09-10 11:47AM EDT | 90.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 10 | 768 | 0.00% |
| CL241115C00092500 | 2024-08-30 12:38PM EDT | 92.50 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 593 | 0.00% |
| CL241115C00095000 | 2024-08-30 3:59PM EDT | 95.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 604 | 0.00% |
| CL241115C00097500 | 2024-09-04 10:35AM EDT | 97.50 | 12.60 | 0.00 | 0.00 | 0.00 | - | 30 | 612 | 0.00% |
| CL241115C00100000 | 2024-09-09 3:23PM EDT | 100.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 8 | 1,340 | 0.00% |
| CL241115C00105000 | 2024-09-10 1:13PM EDT | 105.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 13 | 1,091 | 0.00% |
| CL241115C00110000 | 2024-09-10 3:35PM EDT | 110.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 155 | 1,500 | 1.56% |
| CL241115C00115000 | 2024-09-10 3:16PM EDT | 115.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 6 | 777 | 3.13% |
| CL241115C00120000 | 2024-09-10 11:50AM EDT | 120.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 6 | 29 | 6.25% |
| CL241115C00125000 | 2024-09-04 12:24PM EDT | 125.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| CL241115C00130000 | 2024-09-04 3:44PM EDT | 130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| CL241115C00140000 | 2024-08-19 2:57PM EDT | 140.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL241115P00045000 | 2024-07-08 2:16PM EDT | 45.00 | 0.06 | 0.00 | 1.25 | 0.00 | - | 47 | 0 | 119.43% |
| CL241115P00047500 | 2024-07-08 2:10PM EDT | 47.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 0 | 108.01% |
| CL241115P00050000 | 2024-03-25 12:44PM EDT | 50.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 8 | 8 | 101.86% |
| CL241115P00065000 | 2024-04-08 9:30AM EDT | 65.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| CL241115P00070000 | 2024-08-29 12:14PM EDT | 70.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| CL241115P00075000 | 2024-08-28 10:36AM EDT | 75.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| CL241115P00080000 | 2024-08-29 12:14PM EDT | 80.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 384 | 12.50% |
| CL241115P00082500 | 2024-08-26 9:41AM EDT | 82.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 104 | 248 | 12.50% |
| CL241115P00085000 | 2024-08-28 10:36AM EDT | 85.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 12.50% |
| CL241115P00087500 | 2024-09-03 12:46PM EDT | 87.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 224 | 12.50% |
| CL241115P00090000 | 2024-09-03 9:37AM EDT | 90.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 247 | 12.50% |
| CL241115P00092500 | 2024-08-29 2:42PM EDT | 92.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2,667 | 6.25% |
| CL241115P00095000 | 2024-09-10 12:32PM EDT | 95.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 5 | 950 | 6.25% |
| CL241115P00097500 | 2024-09-10 10:31AM EDT | 97.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 6.25% |
| CL241115P00100000 | 2024-09-10 3:52PM EDT | 100.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 120 | 1,311 | 3.13% |
| CL241115P00105000 | 2024-09-10 3:52PM EDT | 105.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 406 | 1,303 | 1.56% |
| CL241115P00110000 | 2024-09-10 3:44PM EDT | 110.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 53 | 85 | 0.00% |
| CL241115P00115000 | 2024-09-10 11:45AM EDT | 115.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 57 | 36 | 0.00% |
| CL241115P00130000 | 2024-08-30 3:59PM EDT | 130.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.