Colgate-Palmolive Company (CL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:58AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240503C00075000 | 2024-04-26 3:38PM EDT | 75.00 | 15.10 | 14.70 | 16.40 | 0.00 | - | 1 | 0 | 0.00% |
| CL240503C00079000 | 2024-04-26 2:09PM EDT | 79.00 | 12.10 | 11.80 | 13.60 | 0.00 | - | 3 | 3 | 89.06% |
| CL240503C00081000 | 2024-04-26 10:37AM EDT | 81.00 | 9.10 | 8.80 | 11.60 | 0.00 | - | 3 | 3 | 126.27% |
| CL240503C00082000 | 2024-04-26 11:12AM EDT | 82.00 | 8.30 | 9.20 | 11.00 | 0.00 | - | 5 | 5 | 95.41% |
| CL240503C00083000 | 2024-04-22 11:05AM EDT | 83.00 | 5.70 | 7.10 | 8.60 | 0.00 | - | - | 4 | 55.27% |
| CL240503C00084000 | 2024-04-26 12:31PM EDT | 84.00 | 6.60 | 6.90 | 7.90 | 0.00 | - | 20 | 22 | 70.51% |
| CL240503C00085000 | 2024-04-26 9:38AM EDT | 85.00 | 6.40 | 6.10 | 6.70 | 0.00 | - | 1 | 80 | 52.05% |
| CL240503C00086000 | 2024-04-29 9:57AM EDT | 86.00 | 4.40 | 5.20 | 5.40 | 0.00 | - | 7 | 71 | 0.00% |
| CL240503C00087000 | 2024-04-26 12:33PM EDT | 87.00 | 3.80 | 4.20 | 4.50 | 0.00 | - | 1 | 153 | 0.00% |
| CL240503C00088000 | 2024-04-29 9:45AM EDT | 88.00 | 2.67 | 3.20 | 3.50 | 0.00 | - | 5 | 55 | 0.00% |
| CL240503C00089000 | 2024-04-29 11:44AM EDT | 89.00 | 2.05 | 2.25 | 2.60 | +0.70 | +51.85% | 2 | 102 | 20.80% |
| CL240503C00090000 | 2024-04-30 10:20AM EDT | 90.00 | 1.65 | 1.35 | 1.50 | +1.00 | +153.85% | 33 | 408 | 0.00% |
| CL240503C00091000 | 2024-04-30 10:38AM EDT | 91.00 | 0.70 | 0.60 | 0.75 | +0.40 | +133.33% | 542 | 1,088 | 11.91% |
| CL240503C00092000 | 2024-04-30 10:05AM EDT | 92.00 | 0.25 | 0.15 | 0.30 | +0.15 | +150.00% | 10 | 408 | 13.28% |
| CL240503C00093000 | 2024-04-30 10:05AM EDT | 93.00 | 0.11 | 0.05 | 0.15 | +0.04 | +57.14% | 4 | 182 | 16.50% |
| CL240503C00094000 | 2024-04-29 3:10PM EDT | 94.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 10 | 100 | 44.34% |
| CL240503C00095000 | 2024-04-29 2:26PM EDT | 95.00 | 0.08 | 0.05 | 0.75 | 0.00 | - | 16 | 214 | 52.34% |
| CL240503C00100000 | 2024-04-26 2:31PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 665 | 665 | 44.73% |
| CL240503C00101000 | 2024-04-29 9:37AM EDT | 101.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 45 | 72 | 48.83% |
| CL240503C00102000 | 2024-04-29 9:36AM EDT | 102.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 492 | 553 | 52.73% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240503P00074000 | 2024-04-25 3:15PM EDT | 74.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 84 | 138.28% |
| CL240503P00076000 | 2024-04-11 1:30PM EDT | 76.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 124.41% |
| CL240503P00077000 | 2024-04-26 12:12PM EDT | 77.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 117.48% |
| CL240503P00078000 | 2024-04-26 12:12PM EDT | 78.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 110.55% |
| CL240503P00079000 | 2024-04-26 12:28PM EDT | 79.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 9 | 9 | 103.71% |
| CL240503P00080000 | 2024-04-26 2:07PM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 96.88% |
| CL240503P00081000 | 2024-04-26 2:32PM EDT | 81.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 401 | 401 | 53.52% |
| CL240503P00082000 | 2024-04-29 9:58AM EDT | 82.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 134 | 40 | 71.09% |
| CL240503P00083000 | 2024-04-29 10:54AM EDT | 83.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 32 | 55.86% |
| CL240503P00084000 | 2024-04-30 9:59AM EDT | 84.00 | 0.05 | 0.00 | 0.20 | -0.02 | -28.57% | 15 | 69 | 50.20% |
| CL240503P00085000 | 2024-04-30 10:07AM EDT | 85.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 22 | 47 | 44.53% |
| CL240503P00086000 | 2024-04-30 9:31AM EDT | 86.00 | 0.07 | 0.05 | 0.40 | -0.05 | -41.67% | 4 | 91 | 56.64% |
| CL240503P00087000 | 2024-04-29 9:30AM EDT | 87.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 94 | 62.99% |
| CL240503P00088000 | 2024-04-30 9:49AM EDT | 88.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 1 | 22 | 27.25% |
| CL240503P00089000 | 2024-04-29 1:10PM EDT | 89.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 46 | 25 | 23.83% |
| CL240503P00090000 | 2024-04-30 9:48AM EDT | 90.00 | 0.15 | 0.10 | 0.15 | -0.30 | -66.67% | 8 | 105 | 16.90% |
| CL240503P00091000 | 2024-04-30 9:39AM EDT | 91.00 | 0.40 | 0.30 | 0.40 | -0.65 | -61.90% | 10 | 54 | 16.26% |
| CL240503P00092000 | 2024-04-29 11:29AM EDT | 92.00 | 2.00 | 0.85 | 1.00 | 0.00 | - | 2 | 4 | 18.95% |
| CL240503P00094000 | 2024-04-25 3:37PM EDT | 94.00 | 5.65 | 2.60 | 3.90 | 0.00 | - | - | 1 | 63.33% |
| CL240503P00095000 | 2024-04-25 11:06AM EDT | 95.00 | 5.90 | 3.60 | 4.20 | 0.00 | - | 2 | 2 | 50.88% |
© 2024 Yahoo. All rights reserved.