Colgate-Palmolive Company (CL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:09PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240510C00081000 | 2024-04-19 10:36AM EDT | 81.00 | 6.30 | 10.60 | 10.90 | 0.00 | - | 2 | 2 | 53.32% |
| CL240510C00083000 | 2024-04-29 10:42AM EDT | 83.00 | 7.60 | 8.60 | 9.00 | 0.00 | - | 3 | 9 | 48.58% |
| CL240510C00084000 | 2024-04-29 10:33AM EDT | 84.00 | 6.70 | 7.60 | 7.90 | 0.00 | - | 43 | 43 | 41.07% |
| CL240510C00085000 | 2024-04-29 9:46AM EDT | 85.00 | 5.80 | 6.60 | 6.90 | 0.00 | - | 6 | 39 | 36.91% |
| CL240510C00086000 | 2024-04-23 10:05AM EDT | 86.00 | 3.37 | 5.60 | 5.90 | 0.00 | - | 1 | 25 | 32.72% |
| CL240510C00087000 | 2024-04-29 10:48AM EDT | 87.00 | 3.60 | 4.60 | 4.90 | 0.00 | - | 32 | 40 | 28.47% |
| CL240510C00088000 | 2024-04-26 2:44PM EDT | 88.00 | 3.43 | 3.60 | 4.50 | 0.00 | - | 3 | 37 | 36.96% |
| CL240510C00089000 | 2024-04-30 11:59AM EDT | 89.00 | 2.90 | 2.65 | 2.95 | +1.21 | +71.60% | 21 | 25 | 20.61% |
| CL240510C00090000 | 2024-04-30 12:08PM EDT | 90.00 | 2.00 | 1.90 | 2.05 | +1.05 | +110.53% | 15 | 105 | 17.53% |
| CL240510C00091000 | 2024-04-30 1:45PM EDT | 91.00 | 1.20 | 1.15 | 1.25 | +0.70 | +140.00% | 3 | 44 | 14.97% |
| CL240510C00092000 | 2024-04-30 1:50PM EDT | 92.00 | 0.63 | 0.60 | 0.70 | +0.38 | +140.74% | 8 | 28 | 14.23% |
| CL240510C00093000 | 2024-04-29 1:15PM EDT | 93.00 | 0.20 | 0.25 | 0.35 | 0.00 | - | 7 | 354 | 13.97% |
| CL240510C00094000 | 2024-04-29 3:49PM EDT | 94.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 6 | 6 | 15.09% |
| CL240510C00095000 | 2024-04-30 10:58AM EDT | 95.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 1 | 1 | 17.38% |
| CL240510C00098000 | 2024-04-26 9:56AM EDT | 98.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 28 | 28 | 44.24% |
| CL240510C00099000 | 2024-04-26 9:56AM EDT | 99.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 42 | 42 | 48.19% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240510P00070000 | 2024-04-25 3:07PM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 315 | 100.59% |
| CL240510P00074000 | 2024-04-29 10:15AM EDT | 74.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 161 | 197 | 96.88% |
| CL240510P00075000 | 2024-04-29 10:02AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 32 | 39 | 54.69% |
| CL240510P00076000 | 2024-04-29 2:55PM EDT | 76.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 23 | 26 | 75.15% |
| CL240510P00078000 | 2024-04-30 1:31PM EDT | 78.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 0 | 50.59% |
| CL240510P00080000 | 2024-04-24 3:37PM EDT | 80.00 | 0.14 | 0.05 | 0.60 | 0.00 | - | - | 2 | 56.54% |
| CL240510P00082000 | 2024-04-25 1:12PM EDT | 82.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 3 | 4 | 51.27% |
| CL240510P00083000 | 2024-04-22 10:55AM EDT | 83.00 | 0.27 | 0.05 | 0.25 | 0.00 | - | 2 | 26 | 41.50% |
| CL240510P00084000 | 2024-04-25 12:32PM EDT | 84.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 2 | 20 | 41.21% |
| CL240510P00085000 | 2024-04-29 9:59AM EDT | 85.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 26 | 29.59% |
| CL240510P00086000 | 2024-04-29 11:49AM EDT | 86.00 | 0.13 | 0.05 | 0.75 | 0.00 | - | 1 | 8 | 43.16% |
| CL240510P00087000 | 2024-04-29 10:14AM EDT | 87.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 7 | 53 | 22.27% |
| CL240510P00088000 | 2024-04-30 1:17PM EDT | 88.00 | 0.09 | 0.05 | 0.15 | -0.11 | -55.00% | 1 | 28 | 18.46% |
| CL240510P00089000 | 2024-04-29 9:49AM EDT | 89.00 | 0.29 | 0.10 | 0.20 | 0.00 | - | 2 | 8 | 15.97% |
| CL240510P00090000 | 2024-04-30 9:42AM EDT | 90.00 | 0.36 | 0.25 | 0.30 | -0.19 | -34.55% | 70 | 10 | 13.75% |
© 2024 Yahoo. All rights reserved.