Colgate-Palmolive Company (CL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL250620C00045000 | 2024-08-02 12:27PM EDT | 45.00 | 57.30 | 59.50 | 64.00 | 0.00 | - | 2 | 1 | 76.89% |
| CL250620C00060000 | 2024-08-02 12:27PM EDT | 60.00 | 43.00 | 45.00 | 49.20 | 0.00 | - | 2 | 1 | 56.36% |
| CL250620C00065000 | 2024-08-02 12:27PM EDT | 65.00 | 38.30 | 40.50 | 44.30 | 0.00 | - | 2 | 2 | 50.76% |
| CL250620C00075000 | 2024-05-10 9:33AM EDT | 75.00 | 22.63 | 19.70 | 24.30 | 0.00 | - | 1 | 9 | 0.00% |
| CL250620C00080000 | 2024-05-28 10:51AM EDT | 80.00 | 16.40 | 20.90 | 22.60 | 0.00 | - | 10 | 21 | 0.00% |
| CL250620C00082500 | 2024-07-18 12:33PM EDT | 82.50 | 19.00 | 21.20 | 24.40 | 0.00 | - | 1 | 36 | 13.33% |
| CL250620C00085000 | 2024-08-12 9:30AM EDT | 85.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| CL250620C00087500 | 2024-07-31 9:46AM EDT | 87.50 | 16.60 | 20.90 | 22.70 | 0.00 | - | 2 | 13 | 30.22% |
| CL250620C00090000 | 2024-09-06 10:47AM EDT | 90.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.00% |
| CL250620C00092500 | 2024-08-30 9:54AM EDT | 92.50 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 0.00% |
| CL250620C00095000 | 2024-08-30 11:53AM EDT | 95.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 3 | 101 | 0.00% |
| CL250620C00097500 | 2024-09-10 9:55AM EDT | 97.50 | 15.20 | 0.00 | 0.00 | 0.00 | - | 28 | 354 | 0.00% |
| CL250620C00100000 | 2024-09-09 9:43AM EDT | 100.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 356 | 0.00% |
| CL250620C00105000 | 2024-09-10 10:32AM EDT | 105.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 5 | 212 | 0.00% |
| CL250620C00110000 | 2024-09-09 3:45PM EDT | 110.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 11 | 222 | 0.78% |
| CL250620C00115000 | 2024-09-06 1:08PM EDT | 115.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 21 | 290 | 1.56% |
| CL250620C00120000 | 2024-09-05 11:15AM EDT | 120.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 17 | 79 | 3.13% |
| CL250620C00125000 | 2024-08-23 9:48AM EDT | 125.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| CL250620C00130000 | 2024-08-30 3:28PM EDT | 130.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 6.25% |
| CL250620C00145000 | 2024-08-27 11:25AM EDT | 145.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 10 | 6.25% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL250620P00070000 | 2024-09-06 1:47PM EDT | 70.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 12.50% |
| CL250620P00075000 | 2024-09-06 1:11PM EDT | 75.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 6.25% |
| CL250620P00080000 | 2024-08-29 9:42AM EDT | 80.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 519 | 6.25% |
| CL250620P00082500 | 2024-08-30 10:38AM EDT | 82.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 257 | 6.25% |
| CL250620P00085000 | 2024-08-27 12:44PM EDT | 85.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 6 | 172 | 6.25% |
| CL250620P00087500 | 2024-09-06 2:55PM EDT | 87.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 15 | 219 | 6.25% |
| CL250620P00090000 | 2024-08-30 10:46AM EDT | 90.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 3.13% |
| CL250620P00092500 | 2024-08-07 9:54AM EDT | 92.50 | 2.75 | 1.90 | 2.25 | 0.00 | - | 47 | 52 | 20.87% |
| CL250620P00095000 | 2024-07-26 10:34AM EDT | 95.00 | 3.60 | 1.85 | 2.95 | 0.00 | - | 40 | 290 | 20.97% |
| CL250620P00097500 | 2024-09-10 3:31PM EDT | 97.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 6 | 547 | 3.13% |
| CL250620P00100000 | 2024-09-09 11:03AM EDT | 100.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 923 | 1.56% |
| CL250620P00105000 | 2024-09-10 10:33AM EDT | 105.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 39 | 269 | 0.39% |
| CL250620P00110000 | 2024-09-09 11:40AM EDT | 110.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 28 | 63 | 0.00% |
| CL250620P00125000 | 2024-09-05 11:13AM EDT | 125.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.