Colgate-Palmolive Company (CL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240524C00082000 | 2024-04-19 2:19PM EDT | 82.00 | 6.00 | 9.00 | 12.30 | 0.00 | - | 1 | 1 | 70.41% |
| CL240524C00084000 | 2024-04-24 11:32AM EDT | 84.00 | 5.57 | 6.80 | 10.40 | 0.00 | - | 1 | 0 | 63.50% |
| CL240524C00085000 | 2024-04-24 11:35AM EDT | 85.00 | 4.70 | 6.00 | 9.10 | 0.00 | - | 5 | 7 | 55.35% |
| CL240524C00086000 | 2024-04-15 9:30AM EDT | 86.00 | 2.44 | 6.10 | 7.80 | 0.00 | - | - | 1 | 47.29% |
| CL240524C00087000 | 2024-04-22 11:48AM EDT | 87.00 | 2.75 | 5.00 | 5.70 | 0.00 | - | - | 68 | 28.25% |
| CL240524C00088000 | 2024-04-26 11:59AM EDT | 88.00 | 2.92 | 4.10 | 5.90 | 0.00 | - | 4 | 44 | 40.21% |
| CL240524C00089000 | 2024-05-01 9:46AM EDT | 89.00 | 3.80 | 2.10 | 3.70 | +1.85 | +94.87% | 2 | 6 | 21.09% |
| CL240524C00090000 | 2024-04-30 3:22PM EDT | 90.00 | 2.60 | 2.15 | 2.85 | 0.00 | - | 43 | 45 | 19.07% |
| CL240524C00091000 | 2024-04-29 9:30AM EDT | 91.00 | 1.60 | 1.90 | 2.05 | 0.00 | - | 2 | 38 | 17.02% |
| CL240524C00092000 | 2024-04-30 1:03PM EDT | 92.00 | 1.05 | 1.25 | 1.40 | 0.00 | - | 353 | 394 | 15.75% |
| CL240524C00093000 | 2024-05-01 3:42PM EDT | 93.00 | 0.85 | 0.80 | 0.90 | +0.45 | +112.50% | 3 | 125 | 14.92% |
| CL240524C00094000 | 2024-04-26 3:41PM EDT | 94.00 | 0.30 | 0.45 | 0.55 | 0.00 | - | 17 | 18 | 14.48% |
| CL240524C00095000 | 2024-05-01 3:42PM EDT | 95.00 | 0.30 | 0.00 | 0.40 | +0.15 | +100.00% | 3 | 3 | 15.53% |
| CL240524C00099000 | 2024-04-26 9:56AM EDT | 99.00 | 0.05 | 0.05 | 1.40 | 0.00 | - | 153 | 153 | 41.70% |
| CL240524C00101000 | 2024-04-26 9:56AM EDT | 101.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 114 | 114 | 47.51% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240524P00080000 | 2024-04-22 9:30AM EDT | 80.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 1 | 101 | 39.11% |
| CL240524P00082000 | 2024-04-22 9:50AM EDT | 82.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 32.13% |
| CL240524P00083000 | 2024-04-24 11:11AM EDT | 83.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | 2 | 11 | 51.73% |
| CL240524P00084000 | 2024-04-22 12:34PM EDT | 84.00 | 0.42 | 0.00 | 1.40 | 0.00 | - | 11 | 9 | 48.05% |
| CL240524P00085000 | 2024-04-26 10:25AM EDT | 85.00 | 0.21 | 0.00 | 1.45 | 0.00 | - | 5 | 12 | 45.04% |
| CL240524P00086000 | 2024-04-24 12:33PM EDT | 86.00 | 0.61 | 0.10 | 0.20 | 0.00 | - | - | 13 | 20.17% |
| CL240524P00087000 | 2024-05-01 10:08AM EDT | 87.00 | 0.22 | 0.10 | 0.20 | +0.02 | +10.00% | 1 | 1 | 17.53% |
| CL240524P00088000 | 2024-05-01 9:43AM EDT | 88.00 | 0.25 | 0.15 | 0.55 | -0.20 | -44.44% | 4 | 73 | 21.05% |
| CL240524P00089000 | 2024-05-01 1:34PM EDT | 89.00 | 0.30 | 0.25 | 0.35 | -0.06 | -16.67% | 40 | 3 | 14.62% |
| CL240524P00090000 | 2024-05-01 12:02PM EDT | 90.00 | 0.50 | 0.40 | 0.50 | -0.55 | -52.38% | 11 | 10 | 13.43% |
| CL240524P00091000 | 2024-04-25 9:53AM EDT | 91.00 | 2.55 | 0.65 | 0.75 | 0.00 | - | 8 | 22 | 12.50% |
| CL240524P00092000 | 2024-05-01 11:51AM EDT | 92.00 | 1.14 | 1.00 | 1.15 | -1.57 | -57.93% | 38 | 1 | 11.94% |
© 2024 Yahoo. All rights reserved.