Colgate-Palmolive Company (CL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL241115C00080000 | 2024-10-10 3:48PM EDT | 2024-11-15 | 19.30 | 19.20 | 21.80 | 0.00 | - | 4 | 43 | 72.90% |
| CL250117C00080000 | 2024-10-10 3:48PM EDT | 2025-01-17 | 20.00 | 20.00 | 21.40 | 0.00 | - | 5 | 2,972 | 39.83% |
| CL250221C00080000 | 2024-08-07 3:34PM EDT | 2025-02-21 | 25.62 | 27.60 | 31.20 | 0.00 | - | 6 | 7 | 82.09% |
| CL250620C00080000 | 2024-10-04 10:03AM EDT | 2025-06-20 | 21.70 | 21.20 | 23.50 | 0.00 | - | 1 | 23 | 35.56% |
| CL250919C00080000 | 2024-10-07 11:09AM EDT | 2025-09-19 | 22.57 | 20.50 | 24.30 | 0.00 | - | 2 | 1 | 33.52% |
| CL251219C00080000 | 2024-02-07 4:18PM EDT | 2025-12-19 | 11.77 | 15.00 | 15.80 | 0.00 | - | 1 | 50 | 0.00% |
| CL260116C00080000 | 2024-10-09 3:35PM EDT | 2026-01-16 | 25.00 | 22.00 | 25.20 | 0.00 | - | 1 | 162 | 31.70% |
| CL270115C00080000 | 2024-10-04 10:48AM EDT | 2027-01-15 | 25.23 | 23.80 | 28.50 | 0.00 | - | 1 | 4 | 30.99% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL241018P00080000 | 2024-10-04 11:22AM EDT | 2024-10-18 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 140.53% |
| CL241115P00080000 | 2024-10-08 1:36PM EDT | 2024-11-15 | 0.38 | 0.00 | 0.60 | 0.00 | - | 8 | 396 | 53.47% |
| CL250117P00080000 | 2024-10-01 3:46PM EDT | 2025-01-17 | 0.30 | 0.10 | 1.60 | 0.00 | - | 8 | 1,505 | 42.68% |
| CL250221P00080000 | 2024-10-09 12:07PM EDT | 2025-02-21 | 0.47 | 0.40 | 0.50 | 0.00 | - | 3 | 18 | 26.22% |
| CL250516P00080000 | 2024-10-03 11:05AM EDT | 2025-05-16 | 1.01 | 0.75 | 2.05 | 0.00 | - | - | 15 | 31.32% |
| CL250620P00080000 | 2024-10-01 9:40AM EDT | 2025-06-20 | 0.90 | 1.00 | 1.40 | 0.00 | - | 10 | 530 | 25.45% |
| CL250919P00080000 | 2024-10-01 1:20PM EDT | 2025-09-19 | 1.50 | 1.40 | 1.90 | 0.00 | - | - | 10 | 24.23% |
| CL251219P00080000 | 2024-10-07 11:36AM EDT | 2025-12-19 | 2.17 | 0.50 | 2.15 | 0.00 | - | 1 | 50 | 22.55% |
| CL260116P00080000 | 2024-10-01 10:04AM EDT | 2026-01-16 | 1.90 | 1.55 | 2.35 | 0.00 | - | 10 | 137 | 22.60% |
| CL270115P00080000 | 2024-09-17 1:55PM EDT | 2027-01-15 | 2.90 | 2.45 | 4.30 | 0.00 | - | - | 7 | 21.86% |
© 2024 Yahoo. All rights reserved.