Colgate-Palmolive Company (CL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240517C00055000 | 2024-04-17 2:19PM EDT | 55.00 | 31.48 | 34.00 | 38.50 | 0.00 | - | 2 | 0 | 116.21% |
| CL240517C00060000 | 2024-04-18 3:23PM EDT | 60.00 | 26.84 | 28.60 | 33.00 | 0.00 | - | 7,400 | 0 | 164.26% |
| CL240517C00062500 | 2024-04-18 3:23PM EDT | 62.50 | 24.00 | 27.00 | 31.00 | 0.00 | - | 9,620 | 0 | 104.30% |
| CL240517C00065000 | 2024-04-18 3:23PM EDT | 65.00 | 21.70 | 24.00 | 28.50 | 0.00 | - | 14,060 | 3,799 | 82.23% |
| CL240517C00067500 | 2024-04-18 3:23PM EDT | 67.50 | 19.00 | 21.20 | 26.00 | 0.00 | - | 4,440 | 1,302 | 62.89% |
| CL240517C00070000 | 2024-04-22 2:30PM EDT | 70.00 | 18.79 | 18.80 | 23.50 | 0.00 | - | 10 | 10 | 60.35% |
| CL240517C00072500 | 2024-04-17 10:36AM EDT | 72.50 | 13.70 | 16.10 | 21.00 | 0.00 | - | 1 | 9,408 | 116.41% |
| CL240517C00075000 | 2024-04-18 11:06AM EDT | 75.00 | 16.62 | 14.00 | 18.50 | +4.81 | +40.73% | 1 | 27 | 52.05% |
| CL240517C00077500 | 2024-04-26 9:30AM EDT | 77.50 | 13.70 | 11.50 | 16.00 | +3.98 | +40.95% | 2 | 247 | 93.85% |
| CL240517C00080000 | 2024-04-26 10:58AM EDT | 80.00 | 9.84 | 9.00 | 13.50 | +0.72 | +7.89% | 1 | 2,084 | 82.67% |
| CL240517C00082500 | 2024-04-26 3:27PM EDT | 82.50 | 8.82 | 7.40 | 11.00 | +1.64 | +22.84% | 21 | 14,881 | 71.41% |
| CL240517C00085000 | 2024-04-26 2:37PM EDT | 85.00 | 6.40 | 6.20 | 6.90 | +1.60 | +33.33% | 36 | 2,503 | 36.28% |
| CL240517C00087500 | 2024-04-26 1:12PM EDT | 87.50 | 3.65 | 3.90 | 4.10 | +0.85 | +30.36% | 59 | 2,928 | 22.02% |
| CL240517C00090000 | 2024-04-26 3:41PM EDT | 90.00 | 1.80 | 1.80 | 1.95 | +0.45 | +33.33% | 244 | 3,254 | 16.41% |
| CL240517C00092500 | 2024-04-26 3:52PM EDT | 92.50 | 0.55 | 0.50 | 0.60 | +0.10 | +22.22% | 9 | 531 | 14.01% |
| CL240517C00095000 | 2024-04-18 3:33PM EDT | 95.00 | 0.11 | 0.05 | 0.20 | 0.00 | - | 1 | 187 | 15.58% |
| CL240517C00097500 | 2024-03-28 10:24AM EDT | 97.50 | 0.18 | 0.05 | 1.40 | 0.00 | - | 3 | 4 | 43.14% |
| CL240517C00100000 | 2024-04-26 9:56AM EDT | 100.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 505 | 4 | 25.88% |
| CL240517C00105000 | 2024-02-22 10:30AM EDT | 105.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 53.03% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240517P00045000 | 2023-10-18 9:30AM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 21 | 50.00% |
| CL240517P00047500 | 2023-11-27 11:06AM EDT | 47.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 5 | 127.34% |
| CL240517P00050000 | 2023-10-06 10:19AM EDT | 50.00 | 0.46 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 138.67% |
| CL240517P00055000 | 2024-01-19 11:42AM EDT | 55.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 648 | 117.09% |
| CL240517P00060000 | 2024-03-19 9:38AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3,017 | 71.09% |
| CL240517P00062500 | 2024-04-15 2:28PM EDT | 62.50 | 0.10 | 0.00 | 0.85 | 0.00 | - | 1 | 142 | 101.17% |
| CL240517P00065000 | 2024-02-21 10:55AM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 39 | 632 | 89.84% |
| CL240517P00067500 | 2024-04-23 2:35PM EDT | 67.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 690 | 93.46% |
| CL240517P00070000 | 2024-04-24 3:08PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 326 | 51.56% |
| CL240517P00072500 | 2024-04-24 3:08PM EDT | 72.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 422 | 75.64% |
| CL240517P00075000 | 2024-04-01 10:47AM EDT | 75.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 315 | 66.94% |
| CL240517P00077500 | 2024-04-26 9:56AM EDT | 77.50 | 0.09 | 0.05 | 0.10 | -0.02 | -18.18% | 100 | 593 | 37.70% |
| CL240517P00080000 | 2024-04-24 3:26PM EDT | 80.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 2,344 | 38.04% |
| CL240517P00082500 | 2024-04-26 9:30AM EDT | 82.50 | 0.33 | 0.05 | 0.15 | +0.14 | +73.68% | 3 | 530 | 27.34% |
| CL240517P00085000 | 2024-04-26 1:12PM EDT | 85.00 | 0.10 | 0.05 | 0.15 | -0.32 | -76.19% | 51 | 695 | 20.61% |
| CL240517P00087500 | 2024-04-26 1:37PM EDT | 87.50 | 0.20 | 0.15 | 0.20 | -0.64 | -76.19% | 104 | 861 | 14.84% |
| CL240517P00090000 | 2024-04-26 12:36PM EDT | 90.00 | 0.70 | 0.55 | 0.65 | -1.00 | -58.82% | 16 | 198 | 12.79% |
| CL240517P00092500 | 2024-03-14 9:45AM EDT | 92.50 | 4.30 | 7.10 | 7.70 | 0.00 | - | 22 | 106 | 77.47% |
| CL240517P00095000 | 2024-02-29 11:36AM EDT | 95.00 | 8.90 | 4.80 | 6.30 | 0.00 | - | - | 10 | 46.00% |
| CL240517P00100000 | 2024-04-23 3:28PM EDT | 100.00 | 11.10 | 6.90 | 10.60 | 0.00 | - | 5 | 0 | 54.25% |
| CL240517P00105000 | 2024-01-24 4:44PM EDT | 105.00 | 24.27 | 16.10 | 20.80 | 0.00 | - | 4 | 0 | 108.94% |
| CL240517P00110000 | 2024-01-24 4:46PM EDT | 110.00 | 29.61 | 21.10 | 26.00 | 0.00 | - | 2 | 3 | 125.27% |
| CL240517P00115000 | 2024-01-24 4:46PM EDT | 115.00 | 34.64 | 26.10 | 31.00 | 0.00 | - | - | 0 | 138.87% |
© 2024 Yahoo. All rights reserved.