Colgate-Palmolive Company (CL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:09PM EDT. Market open.
Strike:115.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL241011C00115000 | 2024-10-09 10:16AM EDT | 2024-10-11 | 0.39 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 192.97% |
| CL241018C00115000 | 2024-09-26 2:07PM EDT | 2024-10-18 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 39 | 68.26% |
| CL241025C00115000 | 2024-10-09 10:16AM EDT | 2024-10-25 | 0.38 | 0.00 | 0.25 | 0.00 | - | 3 | 5 | 45.41% |
| CL241115C00115000 | 2024-10-04 3:24PM EDT | 2024-11-15 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 677 | 26.47% |
| CL250117C00115000 | 2024-10-11 10:51AM EDT | 2025-01-17 | 0.27 | 0.25 | 0.35 | -0.08 | -22.86% | 2 | 866 | 19.07% |
| CL250221C00115000 | 2024-10-11 10:25AM EDT | 2025-02-21 | 0.50 | 0.50 | 0.60 | -0.30 | -37.50% | 4 | 1,306 | 18.80% |
| CL250516C00115000 | 2024-09-23 11:06AM EDT | 2025-05-16 | 2.32 | 0.00 | 1.50 | 0.00 | - | 15 | 0 | 19.68% |
| CL250620C00115000 | 2024-10-09 9:57AM EDT | 2025-06-20 | 1.90 | 1.60 | 2.40 | 0.00 | - | 1 | 310 | 21.96% |
| CL250919C00115000 | 2024-10-10 12:03PM EDT | 2025-09-19 | 2.65 | 2.35 | 2.65 | 0.00 | - | 6 | 31 | 19.64% |
| CL251219C00115000 | 2024-10-07 9:44AM EDT | 2025-12-19 | 3.69 | 3.40 | 3.70 | 0.00 | - | 2 | 77 | 20.36% |
| CL260116C00115000 | 2024-10-10 11:41AM EDT | 2026-01-16 | 3.90 | 3.60 | 3.90 | 0.00 | - | 4 | 342 | 20.25% |
| CL270115C00115000 | 2024-09-30 10:38AM EDT | 2027-01-15 | 8.07 | 5.70 | 6.90 | 0.00 | - | 11 | 72 | 20.59% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL241018P00115000 | 2024-09-19 9:50AM EDT | 2024-10-18 | 12.20 | 15.10 | 16.50 | 0.00 | - | 1 | 8 | 68.65% |
| CL241115P00115000 | 2024-09-16 9:56AM EDT | 2024-11-15 | 10.00 | 15.40 | 15.80 | 0.00 | - | 14 | 43 | 32.37% |
| CL250117P00115000 | 2024-09-23 11:42AM EDT | 2025-01-17 | 11.00 | 13.60 | 17.70 | 0.00 | - | 1 | 48 | 34.41% |
| CL250221P00115000 | 2024-09-12 9:44AM EDT | 2025-02-21 | 10.50 | 15.50 | 15.90 | 0.00 | - | - | 55 | 17.81% |
| CL250620P00115000 | 2024-09-27 9:46AM EDT | 2025-06-20 | 13.10 | 14.20 | 15.90 | 0.00 | - | 40 | 44 | 12.99% |
| CL260116P00115000 | 2024-09-05 3:30PM EDT | 2026-01-16 | 11.40 | 15.00 | 17.50 | 0.00 | - | 2 | 22 | 15.36% |
© 2024 Yahoo. All rights reserved.