Colgate-Palmolive Company (CL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL250221C00080000 | 2024-08-07 3:34PM EDT | 80.00 | 25.62 | 27.60 | 31.20 | 0.00 | - | 6 | 7 | 51.93% |
| CL250221C00085000 | 2024-07-26 2:21PM EDT | 85.00 | 17.10 | 19.40 | 21.70 | 0.00 | - | 2 | 3 | 27.58% |
| CL250221C00087500 | 2024-09-10 12:50PM EDT | 87.50 | 21.30 | 19.50 | 21.20 | 0.00 | - | 1 | 3 | 37.16% |
| CL250221C00090000 | 2024-09-05 11:13AM EDT | 90.00 | 20.60 | 15.80 | 18.30 | 0.00 | - | 2 | 36 | 31.64% |
| CL250221C00092500 | 2024-09-10 12:52PM EDT | 92.50 | 16.90 | 13.90 | 16.20 | 0.00 | - | 2 | 13 | 30.27% |
| CL250221C00095000 | 2024-08-30 12:31PM EDT | 95.00 | 13.80 | 12.40 | 14.90 | 0.00 | - | 96 | 163 | 32.15% |
| CL250221C00097500 | 2024-09-13 2:09PM EDT | 97.50 | 11.20 | 10.70 | 13.00 | -1.80 | -13.85% | 4 | 115 | 30.85% |
| CL250221C00100000 | 2024-09-12 10:43AM EDT | 100.00 | 9.40 | 7.70 | 10.60 | 0.00 | - | 24 | 145 | 27.30% |
| CL250221C00105000 | 2024-09-13 12:02PM EDT | 105.00 | 6.10 | 5.20 | 7.40 | 0.00 | - | 1 | 550 | 25.35% |
| CL250221C00110000 | 2024-09-13 3:34PM EDT | 110.00 | 3.46 | 3.50 | 5.10 | -0.54 | -13.50% | 5 | 4,210 | 24.77% |
| CL250221C00115000 | 2024-09-10 9:43AM EDT | 115.00 | 2.90 | 1.80 | 2.10 | 0.00 | - | 5 | 1,297 | 19.10% |
| CL250221C00120000 | 2024-09-05 9:54AM EDT | 120.00 | 1.90 | 0.95 | 1.10 | 0.00 | - | 2 | 136 | 18.69% |
| CL250221C00125000 | 2024-09-10 10:09AM EDT | 125.00 | 0.95 | 0.50 | 0.60 | 0.00 | - | 1 | 3 | 18.93% |
| CL250221C00130000 | 2024-09-11 2:27PM EDT | 130.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 5 | 80 | 19.56% |
| CL250221C00135000 | 2024-09-05 11:49AM EDT | 135.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 57 | 79 | 22.27% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL250221P00070000 | 2024-08-20 11:39AM EDT | 70.00 | 0.85 | 0.00 | 1.45 | 0.00 | - | - | 1 | 50.26% |
| CL250221P00075000 | 2024-07-05 11:24AM EDT | 75.00 | 0.55 | 0.15 | 2.55 | 0.00 | - | 1 | 1 | 52.22% |
| CL250221P00080000 | 2024-09-13 10:28AM EDT | 80.00 | 0.40 | 0.20 | 0.50 | -0.35 | -46.67% | 5 | 1 | 28.17% |
| CL250221P00085000 | 2024-09-10 11:07AM EDT | 85.00 | 0.67 | 0.50 | 0.65 | 0.00 | - | 1 | 128 | 24.73% |
| CL250221P00087500 | 2024-08-26 9:44AM EDT | 87.50 | 0.85 | 0.65 | 2.15 | 0.00 | - | 12 | 120 | 32.61% |
| CL250221P00090000 | 2024-09-10 3:24PM EDT | 90.00 | 1.00 | 0.80 | 1.05 | 0.00 | - | 5 | 315 | 22.69% |
| CL250221P00092500 | 2024-09-04 11:19AM EDT | 92.50 | 1.10 | 0.20 | 1.30 | 0.00 | - | 910 | 669 | 21.50% |
| CL250221P00095000 | 2024-09-09 10:05AM EDT | 95.00 | 1.85 | 0.15 | 3.20 | 0.00 | - | 105 | 106 | 27.89% |
| CL250221P00097500 | 2024-09-06 3:22PM EDT | 97.50 | 1.95 | 1.75 | 2.15 | 0.00 | - | 10 | 1,866 | 19.75% |
| CL250221P00100000 | 2024-09-10 11:18AM EDT | 100.00 | 2.44 | 1.65 | 2.75 | 0.00 | - | 2 | 140 | 18.90% |
| CL250221P00105000 | 2024-09-13 9:34AM EDT | 105.00 | 4.50 | 4.10 | 4.40 | +0.15 | +3.45% | 5 | 98 | 17.16% |
| CL250221P00110000 | 2024-09-13 10:37AM EDT | 110.00 | 6.80 | 5.40 | 7.20 | -0.20 | -2.86% | 1 | 195 | 16.80% |
| CL250221P00120000 | 2024-09-11 11:00AM EDT | 120.00 | 15.00 | 13.10 | 15.90 | 0.00 | - | 1 | 5 | 21.55% |
© 2024 Yahoo. All rights reserved.