Colgate-Palmolive Company (CL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:26PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL250117C00035000 | 2023-10-24 2:51PM EDT | 35.00 | 38.80 | 40.60 | 44.70 | 0.00 | - | 1 | 5 | 0.00% |
| CL250117C00037500 | 2024-04-10 1:10PM EDT | 37.50 | 49.48 | 56.90 | 60.10 | 0.00 | - | 2 | 3 | 0.00% |
| CL250117C00040000 | 2024-04-18 9:49AM EDT | 40.00 | 47.00 | 52.50 | 56.60 | 0.00 | - | 1 | 2 | 0.00% |
| CL250117C00042500 | 2022-12-30 4:49PM EDT | 42.50 | 37.85 | 28.10 | 33.00 | 0.00 | - | 2 | 0 | 0.00% |
| CL250117C00047500 | 2023-11-22 11:16AM EDT | 47.50 | 31.10 | 29.60 | 34.00 | 0.00 | - | 1 | 3 | 0.00% |
| CL250117C00050000 | 2024-04-17 11:28AM EDT | 50.00 | 36.20 | 42.90 | 47.00 | 0.00 | - | 5 | 2 | 0.00% |
| CL250117C00055000 | 2024-04-17 2:19PM EDT | 55.00 | 32.28 | 38.10 | 42.30 | 0.00 | - | 2 | 2 | 0.00% |
| CL250117C00060000 | 2024-01-19 1:42PM EDT | 60.00 | 22.40 | 23.00 | 28.00 | 0.00 | - | 1 | 3 | 0.00% |
| CL250117C00062500 | 2024-05-16 1:56PM EDT | 62.50 | 33.61 | 31.00 | 35.20 | 0.00 | - | 8 | 17 | 0.00% |
| CL250117C00065000 | 2024-05-16 1:56PM EDT | 65.00 | 31.30 | 28.70 | 32.80 | 0.00 | - | 8 | 16 | 0.00% |
| CL250117C00067500 | 2024-07-01 3:47PM EDT | 67.50 | 29.72 | 30.90 | 35.20 | 0.00 | - | 1 | 473 | 0.00% |
| CL250117C00070000 | 2024-08-05 10:14AM EDT | 70.00 | 33.07 | 37.60 | 41.60 | 0.00 | - | 1 | 95 | 65.17% |
| CL250117C00072500 | 2024-07-18 9:38AM EDT | 72.50 | 27.72 | 28.70 | 32.60 | 0.00 | - | 2 | 185 | 0.00% |
| CL250117C00075000 | 2024-08-16 1:20PM EDT | 75.00 | 28.10 | 31.60 | 35.60 | 0.00 | - | 60 | 2,018 | 64.82% |
| CL250117C00077500 | 2024-07-22 9:46AM EDT | 77.50 | 22.46 | 26.10 | 29.00 | 0.00 | - | 1 | 596 | 0.00% |
| CL250117C00080000 | 2024-08-20 2:50PM EDT | 80.00 | 24.50 | 26.90 | 30.80 | 0.00 | - | 1 | 2,968 | 57.86% |
| CL250117C00082500 | 2024-08-20 10:51AM EDT | 82.50 | 21.50 | 24.80 | 27.00 | 0.00 | - | 10 | 2,133 | 45.12% |
| CL250117C00085000 | 2024-09-05 12:42PM EDT | 85.00 | 25.01 | 23.20 | 24.00 | 0.00 | - | 29 | 2,997 | 37.96% |
| CL250117C00087500 | 2024-09-05 12:19PM EDT | 87.50 | 22.40 | 21.30 | 21.70 | 0.00 | - | 5 | 445 | 35.99% |
| CL250117C00090000 | 2024-09-06 2:48PM EDT | 90.00 | 19.60 | 18.70 | 19.40 | -0.70 | -3.45% | 3 | 2,008 | 33.85% |
| CL250117C00092500 | 2024-09-06 11:01AM EDT | 92.50 | 17.80 | 15.60 | 17.10 | 0.00 | - | 2 | 814 | 31.56% |
| CL250117C00095000 | 2024-09-05 12:54PM EDT | 95.00 | 16.00 | 13.60 | 14.90 | 0.00 | - | 8 | 1,223 | 29.63% |
| CL250117C00097500 | 2024-09-09 12:46PM EDT | 97.50 | 12.90 | 12.10 | 12.80 | -1.10 | -7.86% | 4 | 520 | 27.94% |
| CL250117C00100000 | 2024-09-06 1:09PM EDT | 100.00 | 11.56 | 10.30 | 10.80 | 0.00 | - | 2 | 1,918 | 26.38% |
| CL250117C00105000 | 2024-09-09 12:46PM EDT | 105.00 | 7.20 | 6.80 | 7.20 | -0.70 | -8.86% | 11 | 548 | 23.64% |
| CL250117C00110000 | 2024-09-09 1:13PM EDT | 110.00 | 4.30 | 4.10 | 4.30 | -0.40 | -8.51% | 3 | 1,039 | 21.41% |
| CL250117C00115000 | 2024-09-09 1:08PM EDT | 115.00 | 2.34 | 2.15 | 2.30 | -0.31 | -11.70% | 42 | 611 | 19.93% |
| CL250117C00120000 | 2024-09-06 12:42PM EDT | 120.00 | 1.19 | 1.10 | 1.20 | -0.26 | -17.93% | 2 | 110 | 19.55% |
| CL250117C00125000 | 2024-09-06 12:04PM EDT | 125.00 | 0.62 | 0.50 | 0.65 | 0.00 | - | 162 | 167 | 19.89% |
| CL250117C00130000 | 2024-09-09 10:05AM EDT | 130.00 | 0.29 | 0.25 | 0.40 | -0.03 | -9.38% | 2 | 70 | 20.90% |
| CL250117C00135000 | 2024-09-05 11:49AM EDT | 135.00 | 0.22 | 0.15 | 0.35 | 0.00 | - | 57 | 89 | 23.32% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL250117P00035000 | 2024-09-03 9:30AM EDT | 35.00 | 0.31 | 0.00 | 1.35 | 0.00 | - | 2 | 57 | 108.94% |
| CL250117P00037500 | 2024-08-08 2:18PM EDT | 37.50 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 469 | 96.19% |
| CL250117P00040000 | 2024-06-24 11:58AM EDT | 40.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 21 | 106.79% |
| CL250117P00042500 | 2024-08-07 9:54AM EDT | 42.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 82.08% |
| CL250117P00045000 | 2024-01-12 12:47PM EDT | 45.00 | 0.23 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 78.32% |
| CL250117P00047500 | 2024-09-03 9:30AM EDT | 47.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 9 | 52 | 54.88% |
| CL250117P00050000 | 2024-04-29 9:30AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,565 | 25.00% |
| CL250117P00055000 | 2024-08-14 10:14AM EDT | 55.00 | 0.11 | 0.00 | 1.55 | 0.00 | - | 3 | 239 | 70.51% |
| CL250117P00060000 | 2024-08-15 1:06PM EDT | 60.00 | 0.13 | 0.10 | 1.55 | 0.00 | - | 5 | 1,629 | 63.43% |
| CL250117P00062500 | 2024-06-11 9:49AM EDT | 62.50 | 0.20 | 0.05 | 1.80 | 0.00 | - | 322 | 435 | 61.23% |
| CL250117P00065000 | 2024-07-29 9:30AM EDT | 65.00 | 0.15 | 0.05 | 2.25 | 0.00 | - | 2 | 399 | 60.62% |
| CL250117P00067500 | 2024-05-14 1:59PM EDT | 67.50 | 0.35 | 0.10 | 0.85 | 0.00 | - | 3 | 833 | 52.83% |
| CL250117P00070000 | 2024-08-21 9:33AM EDT | 70.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 2 | 2,123 | 48.00% |
| CL250117P00072500 | 2024-08-19 9:45AM EDT | 72.50 | 0.44 | 0.05 | 0.75 | 0.00 | - | 1 | 344 | 44.73% |
| CL250117P00075000 | 2024-08-20 11:39AM EDT | 75.00 | 0.83 | 0.10 | 0.75 | 0.00 | - | 1 | 917 | 41.58% |
| CL250117P00077500 | 2024-08-02 2:51PM EDT | 77.50 | 0.45 | 0.10 | 1.20 | 0.00 | - | 19 | 413 | 43.48% |
| CL250117P00080000 | 2024-09-09 9:45AM EDT | 80.00 | 0.46 | 0.25 | 0.60 | -0.14 | -23.33% | 2 | 1,641 | 33.62% |
| CL250117P00082500 | 2024-09-06 12:45PM EDT | 82.50 | 0.53 | 0.30 | 0.50 | 0.00 | - | 1 | 2,068 | 29.49% |
| CL250117P00085000 | 2024-09-09 12:26PM EDT | 85.00 | 0.52 | 0.45 | 0.50 | -0.38 | -42.22% | 2 | 2,003 | 26.78% |
| CL250117P00087500 | 2024-09-04 1:53PM EDT | 87.50 | 0.55 | 0.55 | 0.65 | 0.00 | - | 1 | 1,283 | 25.76% |
| CL250117P00090000 | 2024-09-06 11:19AM EDT | 90.00 | 0.80 | 0.70 | 0.80 | 0.00 | - | 2 | 933 | 24.39% |
| CL250117P00092500 | 2024-09-06 11:24AM EDT | 92.50 | 0.95 | 0.85 | 1.00 | 0.00 | - | 5 | 516 | 23.10% |
| CL250117P00095000 | 2024-09-09 12:26PM EDT | 95.00 | 1.24 | 1.10 | 1.30 | +0.05 | +4.20% | 4 | 463 | 22.12% |
| CL250117P00097500 | 2024-09-09 11:23AM EDT | 97.50 | 1.73 | 1.45 | 1.65 | +0.25 | +16.89% | 1 | 722 | 20.96% |
| CL250117P00100000 | 2024-09-09 1:22PM EDT | 100.00 | 2.00 | 1.90 | 2.05 | +0.15 | +8.11% | 2 | 794 | 19.58% |
| CL250117P00105000 | 2024-09-09 1:18PM EDT | 105.00 | 3.30 | 3.20 | 3.40 | +0.10 | +3.12% | 145 | 510 | 17.54% |
| CL250117P00110000 | 2024-09-09 9:42AM EDT | 110.00 | 5.80 | 5.40 | 5.60 | +0.49 | +9.23% | 8 | 299 | 15.78% |
| CL250117P00115000 | 2024-08-15 3:04PM EDT | 115.00 | 13.30 | 8.70 | 10.40 | 0.00 | - | 1 | 2 | 21.60% |
| CL250117P00120000 | 2023-09-19 12:43PM EDT | 120.00 | 47.00 | 44.80 | 49.30 | 0.00 | - | 1 | 0 | 154.10% |
© 2024 Yahoo. All rights reserved.