Colgate-Palmolive Company (CL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:57AM EDT. Market open.
Strike:95.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL241018C00095000 | 2024-10-08 11:18AM EDT | 2024-10-18 | 4.40 | 4.50 | 4.80 | 0.00 | - | 3 | 20 | 20.61% |
| CL241025C00095000 | 2024-10-10 3:41PM EDT | 2024-10-25 | 4.85 | 4.90 | 5.10 | 0.00 | - | 1 | 1 | 23.44% |
| CL241101C00095000 | 2024-10-07 11:34AM EDT | 2024-11-01 | 5.12 | 5.20 | 5.40 | 0.00 | - | 10 | 11 | 24.15% |
| CL241115C00095000 | 2024-10-09 10:20AM EDT | 2024-11-15 | 6.60 | 5.50 | 5.70 | 0.00 | - | 5 | 632 | 22.14% |
| CL241122C00095000 | 2024-10-09 10:16AM EDT | 2024-11-22 | 6.50 | 5.70 | 6.00 | 0.00 | - | 2 | 2 | 23.05% |
| CL250117C00095000 | 2024-10-10 3:22PM EDT | 2025-01-17 | 6.84 | 6.90 | 7.20 | 0.00 | - | 1 | 1,236 | 21.96% |
| CL250221C00095000 | 2024-10-10 3:13PM EDT | 2025-02-21 | 7.50 | 7.40 | 7.80 | 0.00 | - | 10 | 172 | 21.63% |
| CL250620C00095000 | 2024-10-09 1:42PM EDT | 2025-06-20 | 11.10 | 9.70 | 10.00 | 0.00 | - | 4 | 105 | 22.90% |
| CL251219C00095000 | 2024-10-08 3:51PM EDT | 2025-12-19 | 13.15 | 12.00 | 12.50 | 0.00 | - | 1 | 82 | 23.54% |
| CL260116C00095000 | 2024-10-07 2:33PM EDT | 2026-01-16 | 12.00 | 11.60 | 12.90 | 0.00 | - | 4 | 656 | 23.75% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL241011P00095000 | 2024-10-07 3:50PM EDT | 2024-10-11 | 0.17 | 0.00 | 0.75 | 0.00 | - | 7 | 25 | 91.21% |
| CL241018P00095000 | 2024-10-11 9:52AM EDT | 2024-10-18 | 0.18 | 0.15 | 0.20 | -0.02 | -10.00% | 8 | 921 | 26.56% |
| CL241025P00095000 | 2024-10-10 2:52PM EDT | 2024-10-25 | 0.85 | 0.70 | 0.80 | 0.00 | - | 5 | 20 | 31.49% |
| CL241101P00095000 | 2024-10-07 11:47AM EDT | 2024-11-01 | 1.05 | 0.80 | 0.95 | 0.00 | - | 4 | 129 | 28.08% |
| CL241108P00095000 | 2024-10-08 2:15PM EDT | 2024-11-08 | 1.12 | 1.00 | 1.25 | 0.00 | - | 1 | 2 | 27.86% |
| CL241115P00095000 | 2024-10-10 3:48PM EDT | 2024-11-15 | 1.21 | 1.05 | 1.20 | 0.00 | - | 9 | 954 | 24.51% |
| CL250117P00095000 | 2024-10-10 2:31PM EDT | 2025-01-17 | 1.90 | 1.85 | 2.00 | 0.00 | - | 26 | 381 | 19.39% |
| CL250221P00095000 | 2024-10-09 2:03PM EDT | 2025-02-21 | 2.25 | 2.45 | 2.60 | 0.00 | - | 5 | 166 | 19.49% |
| CL250516P00095000 | 2024-10-09 11:58AM EDT | 2025-05-16 | 3.24 | 3.40 | 3.70 | 0.00 | - | 3 | 25 | 19.21% |
| CL250620P00095000 | 2024-10-01 3:32PM EDT | 2025-06-20 | 3.30 | 3.70 | 3.90 | 0.00 | - | 45 | 303 | 18.49% |
| CL251219P00095000 | 2024-10-08 3:47PM EDT | 2025-12-19 | 5.30 | 5.30 | 7.60 | 0.00 | - | 2 | 147 | 23.15% |
| CL260116P00095000 | 2024-09-24 11:53AM EDT | 2026-01-16 | 4.61 | 5.50 | 5.80 | 0.00 | - | 7 | 257 | 18.20% |
© 2024 Yahoo. All rights reserved.