Colgate-Palmolive Company (CL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240920C00080000 | 2024-08-20 11:25AM EDT | 80.00 | 22.99 | 23.60 | 27.60 | 0.00 | - | 6 | 18 | 208.30% |
| CL240920C00085000 | 2024-09-04 12:59PM EDT | 85.00 | 23.36 | 20.20 | 20.90 | 0.00 | - | 1 | 12 | 95.12% |
| CL240920C00090000 | 2024-09-12 10:25AM EDT | 90.00 | 15.80 | 14.60 | 17.50 | 0.00 | - | 1 | 19 | 84.57% |
| CL240920C00092000 | 2024-08-30 3:08PM EDT | 92.00 | 14.50 | 12.10 | 14.00 | 0.00 | - | 1 | 2 | 72.46% |
| CL240920C00092500 | 2024-08-30 2:06PM EDT | 92.50 | 13.70 | 13.10 | 13.40 | 0.00 | - | 1 | 5 | 63.48% |
| CL240920C00093000 | 2024-08-26 9:58AM EDT | 93.00 | 12.10 | 12.40 | 14.70 | 0.00 | - | - | 4 | 91.94% |
| CL240920C00094000 | 2024-09-03 10:12AM EDT | 94.00 | 13.90 | 11.10 | 12.10 | 0.00 | - | 9 | 10 | 68.65% |
| CL240920C00095000 | 2024-09-11 9:43AM EDT | 95.00 | 10.85 | 10.20 | 12.50 | 0.00 | - | 5 | 22 | 74.12% |
| CL240920C00097500 | 2024-09-11 9:43AM EDT | 97.50 | 8.35 | 8.00 | 9.20 | 0.00 | - | 5 | 116 | 52.05% |
| CL240920C00098000 | 2024-08-23 1:25PM EDT | 98.00 | 5.90 | 7.40 | 9.10 | 0.00 | - | 1 | 3 | 55.18% |
| CL240920C00099000 | 2024-09-12 12:52PM EDT | 99.00 | 7.12 | 6.70 | 8.20 | 0.00 | - | 5 | 17 | 56.10% |
| CL240920C00100000 | 2024-09-12 3:11PM EDT | 100.00 | 6.30 | 5.80 | 6.00 | 0.00 | - | 7 | 1,370 | 36.33% |
| CL240920C00101000 | 2024-09-09 9:52AM EDT | 101.00 | 6.60 | 4.80 | 5.00 | 0.00 | - | 2 | 20 | 31.54% |
| CL240920C00102000 | 2024-08-28 1:32PM EDT | 102.00 | 4.60 | 2.55 | 5.40 | 0.00 | - | 71 | 28 | 60.16% |
| CL240920C00103000 | 2024-09-13 11:54AM EDT | 103.00 | 3.14 | 2.95 | 3.10 | -3.06 | -49.35% | 2 | 208 | 24.46% |
| CL240920C00104000 | 2024-09-12 11:10AM EDT | 104.00 | 2.16 | 2.05 | 2.20 | 0.00 | - | 10 | 310 | 21.09% |
| CL240920C00105000 | 2024-09-13 3:08PM EDT | 105.00 | 1.20 | 1.30 | 1.40 | -0.65 | -35.14% | 95 | 932 | 18.41% |
| CL240920C00106000 | 2024-09-13 3:52PM EDT | 106.00 | 0.67 | 0.70 | 0.80 | -0.53 | -44.17% | 155 | 156 | 17.14% |
| CL240920C00107000 | 2024-09-13 3:59PM EDT | 107.00 | 0.40 | 0.35 | 0.40 | -0.18 | -31.03% | 97 | 283 | 16.46% |
| CL240920C00108000 | 2024-09-13 2:46PM EDT | 108.00 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 8 | 172 | 16.90% |
| CL240920C00109000 | 2024-09-13 9:30AM EDT | 109.00 | 0.20 | 0.05 | 0.15 | +0.02 | +11.11% | 5 | 437 | 19.68% |
| CL240920C00110000 | 2024-09-13 12:53PM EDT | 110.00 | 0.09 | 0.00 | 0.10 | -0.16 | -64.00% | 14 | 703 | 21.49% |
| CL240920C00111000 | 2024-09-11 10:14AM EDT | 111.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 40 | 46.39% |
| CL240920C00112000 | 2024-09-10 1:47PM EDT | 112.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 200 | 203 | 44.29% |
| CL240920C00115000 | 2024-09-12 10:33AM EDT | 115.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 10 | 50 | 47.17% |
| CL240920C00120000 | 2024-09-11 10:50AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 42 | 1,372 | 48.05% |
| CL240920C00125000 | 2024-09-03 9:57AM EDT | 125.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 310 | 64.45% |
| CL240920C00145000 | 2024-09-04 3:58PM EDT | 145.00 | 1.07 | 0.00 | 0.75 | 0.00 | - | - | 1 | 141.80% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240920P00055000 | 2024-09-05 1:59PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 209.38% |
| CL240920P00065000 | 2024-08-06 11:23AM EDT | 65.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | - | 120 | 271.29% |
| CL240920P00070000 | 2024-08-08 2:28PM EDT | 70.00 | 1.35 | 0.00 | 2.15 | 0.00 | - | - | 1 | 238.77% |
| CL240920P00080000 | 2024-08-12 11:29AM EDT | 80.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 123.05% |
| CL240920P00085000 | 2024-09-05 2:01PM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 319 | 78.13% |
| CL240920P00089000 | 2024-09-04 12:08PM EDT | 89.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 542 | 57.81% |
| CL240920P00090000 | 2024-09-04 3:42PM EDT | 90.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 37 | 78.32% |
| CL240920P00091000 | 2024-09-05 9:32AM EDT | 91.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 509 | 51.56% |
| CL240920P00092000 | 2024-09-10 12:10PM EDT | 92.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 192 | 53.13% |
| CL240920P00092500 | 2024-09-11 10:26AM EDT | 92.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 88 | 148 | 51.17% |
| CL240920P00094000 | 2024-09-12 12:48PM EDT | 94.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 68.95% |
| CL240920P00095000 | 2024-09-13 9:48AM EDT | 95.00 | 0.06 | 0.00 | 0.15 | -0.04 | -40.00% | 9 | 240 | 51.76% |
| CL240920P00096000 | 2024-08-26 9:31AM EDT | 96.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 10 | 59.47% |
| CL240920P00097500 | 2024-09-11 3:46PM EDT | 97.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 382 | 62.89% |
| CL240920P00098000 | 2024-09-13 12:34PM EDT | 98.00 | 0.05 | 0.00 | 1.35 | -0.25 | -83.33% | 435 | 2 | 60.21% |
| CL240920P00099000 | 2024-09-11 3:54PM EDT | 99.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 12 | 35.25% |
| CL240920P00100000 | 2024-09-12 2:38PM EDT | 100.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 1,102 | 31.06% |
| CL240920P00101000 | 2024-09-11 9:44AM EDT | 101.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 14 | 26.76% |
| CL240920P00102000 | 2024-09-12 9:59AM EDT | 102.00 | 0.19 | 0.10 | 0.20 | 0.00 | - | 1 | 2,013 | 24.32% |
| CL240920P00103000 | 2024-09-13 3:52PM EDT | 103.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 39 | 349 | 21.09% |
| CL240920P00104000 | 2024-09-13 3:53PM EDT | 104.00 | 0.35 | 0.25 | 0.35 | -0.10 | -22.22% | 51 | 62 | 18.31% |
| CL240920P00105000 | 2024-09-13 2:12PM EDT | 105.00 | 0.62 | 0.50 | 0.60 | -0.03 | -4.62% | 81 | 890 | 17.04% |
| CL240920P00106000 | 2024-09-13 3:33PM EDT | 106.00 | 1.25 | 0.90 | 1.05 | +0.41 | +48.81% | 56 | 936 | 16.80% |
| CL240920P00107000 | 2024-09-13 3:18PM EDT | 107.00 | 1.92 | 1.50 | 1.70 | +0.72 | +60.00% | 34 | 182 | 17.09% |
| CL240920P00108000 | 2024-09-13 10:05AM EDT | 108.00 | 2.30 | 1.90 | 2.50 | +0.28 | +13.86% | 6 | 860 | 17.77% |
| CL240920P00109000 | 2024-09-11 11:10AM EDT | 109.00 | 3.64 | 3.20 | 3.40 | 0.00 | - | 2 | 201 | 18.95% |
| CL240920P00110000 | 2024-09-12 2:38PM EDT | 110.00 | 3.86 | 4.20 | 4.40 | 0.00 | - | 1 | 9 | 22.95% |
| CL240920P00120000 | 2024-07-30 2:58PM EDT | 120.00 | 19.95 | 13.10 | 14.30 | 0.00 | - | - | 0 | 44.53% |
© 2024 Yahoo. All rights reserved.