Colgate-Palmolive Company (CL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:24PM EDT. Market open.
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL251219C00035000 | 2024-03-25 3:04PM EDT | 35.00 | 53.69 | 52.00 | 57.00 | 0.00 | - | 1 | 1 | 0.00% |
| CL251219C00055000 | 2024-02-20 12:59PM EDT | 55.00 | 31.95 | 33.00 | 38.00 | 0.00 | - | 1 | 1 | 0.00% |
| CL251219C00060000 | 2024-10-01 12:27PM EDT | 60.00 | 43.90 | 41.30 | 46.00 | 0.00 | - | 1 | 5 | 54.26% |
| CL251219C00067500 | 2024-06-21 11:51AM EDT | 67.50 | 31.90 | 31.00 | 36.00 | 0.00 | - | 4 | 0 | 34.06% |
| CL251219C00070000 | 2024-09-23 11:03AM EDT | 70.00 | 35.79 | 33.50 | 34.50 | 0.00 | - | 1 | 28 | 36.37% |
| CL251219C00072500 | 2024-04-26 11:07AM EDT | 72.50 | 22.60 | 24.40 | 25.90 | 0.00 | - | 10 | 69 | 0.00% |
| CL251219C00075000 | 2024-08-09 1:58PM EDT | 75.00 | 30.80 | 33.00 | 36.80 | 0.00 | - | 160 | 82 | 50.18% |
| CL251219C00077500 | 2024-10-04 10:48AM EDT | 77.50 | 25.20 | 27.10 | 27.80 | 0.00 | - | 1 | 84 | 32.11% |
| CL251219C00080000 | 2024-02-07 4:18PM EDT | 80.00 | 11.77 | 15.00 | 15.80 | 0.00 | - | 1 | 50 | 0.00% |
| CL251219C00082500 | 2024-10-10 12:37PM EDT | 82.50 | 22.09 | 22.80 | 23.90 | 0.00 | - | 1 | 18 | 30.77% |
| CL251219C00085000 | 2024-10-03 10:25AM EDT | 85.00 | 20.30 | 21.00 | 21.80 | 0.00 | - | 1 | 28 | 29.44% |
| CL251219C00087500 | 2024-10-08 3:41PM EDT | 87.50 | 18.20 | 19.10 | 20.80 | 0.00 | - | 1 | 15 | 31.06% |
| CL251219C00090000 | 2024-09-09 9:50AM EDT | 90.00 | 23.11 | 16.80 | 19.30 | 0.00 | - | 3 | 34 | 30.99% |
| CL251219C00092500 | 2024-09-25 9:47AM EDT | 92.50 | 17.50 | 15.50 | 16.30 | 0.00 | - | 1 | 53 | 26.95% |
| CL251219C00095000 | 2024-10-08 3:51PM EDT | 95.00 | 13.15 | 13.80 | 16.30 | 0.00 | - | 1 | 82 | 30.29% |
| CL251219C00097500 | 2024-08-30 10:04AM EDT | 97.50 | 16.20 | 11.00 | 14.10 | 0.00 | - | 1 | 9 | 28.03% |
| CL251219C00100000 | 2024-09-23 10:03AM EDT | 100.00 | 11.60 | 10.70 | 12.00 | 0.00 | - | 1 | 102 | 25.91% |
| CL251219C00105000 | 2024-10-14 12:36PM EDT | 105.00 | 7.30 | 8.00 | 8.40 | 0.00 | - | 9 | 85 | 22.60% |
| CL251219C00110000 | 2024-10-10 12:13PM EDT | 110.00 | 5.09 | 5.80 | 6.30 | 0.00 | - | 2 | 20 | 21.90% |
| CL251219C00115000 | 2024-10-07 9:44AM EDT | 115.00 | 3.69 | 4.00 | 4.40 | 0.00 | - | 2 | 77 | 20.78% |
| CL251219C00120000 | 2024-10-03 9:56AM EDT | 120.00 | 2.91 | 2.65 | 3.10 | 0.00 | - | 2 | 38 | 20.26% |
| CL251219C00125000 | 2024-10-02 9:42AM EDT | 125.00 | 2.20 | 1.75 | 2.10 | 0.00 | - | 1 | 3 | 19.72% |
| CL251219C00130000 | 2024-09-25 1:25PM EDT | 130.00 | 1.65 | 1.05 | 1.55 | 0.00 | - | 1 | 3 | 19.93% |
| CL251219C00140000 | 2024-10-09 9:45AM EDT | 140.00 | 0.50 | 0.00 | 1.85 | 0.00 | - | 2 | 12 | 24.98% |
| CL251219C00155000 | 2024-09-10 2:48PM EDT | 155.00 | 0.55 | 0.00 | 1.45 | 0.00 | - | - | 5 | 28.21% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL251219P00035000 | 2023-11-16 11:09AM EDT | 35.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 51.32% |
| CL251219P00037500 | 2023-09-29 3:07PM EDT | 37.50 | 0.50 | 0.10 | 3.20 | 0.00 | - | 4 | 16 | 66.58% |
| CL251219P00040000 | 2024-08-30 10:29AM EDT | 40.00 | 0.22 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 52.34% |
| CL251219P00042500 | 2023-09-21 3:48PM EDT | 42.50 | 0.68 | 0.75 | 0.95 | 0.00 | - | - | 4 | 50.59% |
| CL251219P00050000 | 2024-01-16 1:49PM EDT | 50.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 200 | 208 | 12.50% |
| CL251219P00055000 | 2024-03-22 9:30AM EDT | 55.00 | 0.59 | 0.25 | 0.75 | 0.00 | - | 30 | 46 | 36.23% |
| CL251219P00060000 | 2024-04-26 2:22PM EDT | 60.00 | 0.60 | 0.15 | 4.80 | 0.00 | - | 100 | 271 | 55.27% |
| CL251219P00062500 | 2024-03-04 4:44PM EDT | 62.50 | 1.25 | 1.05 | 1.25 | 0.00 | - | 1 | 1 | 33.69% |
| CL251219P00065000 | 2024-06-25 10:46AM EDT | 65.00 | 0.85 | 0.55 | 0.90 | 0.00 | - | 85 | 48 | 28.96% |
| CL251219P00067500 | 2024-10-01 10:01AM EDT | 67.50 | 0.80 | 0.00 | 1.85 | 0.00 | - | 28 | 46 | 32.86% |
| CL251219P00070000 | 2024-08-30 10:29AM EDT | 70.00 | 0.80 | 0.80 | 2.00 | 0.00 | - | 1 | 30 | 31.37% |
| CL251219P00072500 | 2024-09-13 2:34PM EDT | 72.50 | 1.05 | 0.90 | 1.35 | 0.00 | - | 1 | 56 | 25.82% |
| CL251219P00075000 | 2024-01-23 1:32PM EDT | 75.00 | 4.13 | 2.15 | 4.20 | 0.00 | - | 18 | 32 | 35.77% |
| CL251219P00077500 | 2024-10-07 11:36AM EDT | 77.50 | 1.88 | 1.35 | 1.75 | 0.00 | - | 4 | 57 | 23.76% |
| CL251219P00080000 | 2024-10-07 11:36AM EDT | 80.00 | 2.17 | 1.65 | 2.00 | 0.00 | - | 1 | 50 | 22.79% |
| CL251219P00082500 | 2024-09-04 10:05AM EDT | 82.50 | 1.51 | 2.55 | 2.95 | 0.00 | - | 10 | 159 | 24.20% |
| CL251219P00085000 | 2024-09-23 2:23PM EDT | 85.00 | 2.30 | 2.40 | 2.70 | 0.00 | - | 1 | 114 | 21.16% |
| CL251219P00087500 | 2024-10-03 9:59AM EDT | 87.50 | 3.50 | 2.85 | 4.30 | 0.00 | - | 1 | 7 | 23.84% |
| CL251219P00090000 | 2024-10-10 12:13PM EDT | 90.00 | 3.70 | 3.40 | 3.70 | 0.00 | - | 2 | 100 | 19.76% |
| CL251219P00092500 | 2024-10-07 9:52AM EDT | 92.50 | 5.38 | 4.00 | 4.30 | 0.00 | - | 1 | 16 | 19.04% |
| CL251219P00095000 | 2024-10-15 9:45AM EDT | 95.00 | 5.10 | 4.70 | 5.00 | +0.10 | +2.00% | 1 | 147 | 18.35% |
| CL251219P00097500 | 2024-10-04 11:46AM EDT | 97.50 | 6.90 | 5.50 | 5.90 | 0.00 | - | 4 | 120 | 17.90% |
| CL251219P00100000 | 2024-09-10 3:23PM EDT | 100.00 | 5.54 | 5.50 | 9.50 | 0.00 | - | 1 | 6 | 23.42% |
| CL251219P00105000 | 2024-10-03 11:06AM EDT | 105.00 | 9.70 | 8.60 | 9.00 | 0.00 | - | 12 | 25 | 15.83% |
| CL251219P00110000 | 2024-09-04 11:25AM EDT | 110.00 | 8.50 | 11.00 | 13.80 | 0.00 | - | - | 7 | 19.39% |
© 2024 Yahoo. All rights reserved.