Colgate-Palmolive Company (CL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240621C00037500 | 2023-06-20 11:41AM EDT | 37.50 | 40.49 | 39.60 | 40.70 | 0.00 | - | - | 4 | 0.00% |
| CL240621C00045000 | 2024-01-26 11:29AM EDT | 45.00 | 38.28 | 39.50 | 44.00 | 0.00 | - | 4 | 2 | 0.00% |
| CL240621C00050000 | 2023-03-02 2:37PM EDT | 50.00 | 25.30 | 26.00 | 27.00 | 0.00 | - | - | 14 | 0.00% |
| CL240621C00055000 | 2023-07-06 1:37PM EDT | 55.00 | 23.50 | 22.80 | 23.30 | 0.00 | - | - | 7 | 0.00% |
| CL240621C00060000 | 2024-03-28 12:13PM EDT | 60.00 | 30.30 | 29.00 | 33.70 | 0.00 | - | 1 | 38 | 63.48% |
| CL240621C00062500 | 2024-01-26 1:34PM EDT | 62.50 | 21.29 | 22.60 | 25.40 | 0.00 | - | 1 | 59 | 0.00% |
| CL240621C00065000 | 2024-04-19 9:47AM EDT | 65.00 | 22.20 | 24.00 | 28.80 | 0.00 | - | 3 | 55 | 54.64% |
| CL240621C00067500 | 2023-12-27 2:52PM EDT | 67.50 | 13.12 | 14.00 | 18.70 | 0.00 | - | 1 | 17 | 0.00% |
| CL240621C00070000 | 2024-04-26 11:02AM EDT | 70.00 | 20.91 | 19.00 | 23.00 | +2.41 | +13.03% | 1 | 95 | 70.95% |
| CL240621C00072500 | 2024-04-24 3:52PM EDT | 72.50 | 17.37 | 16.60 | 21.00 | 0.00 | - | 1 | 159 | 70.19% |
| CL240621C00075000 | 2024-04-24 3:06PM EDT | 75.00 | 14.70 | 14.10 | 18.30 | 0.00 | - | 1 | 278 | 61.18% |
| CL240621C00077500 | 2024-04-26 2:47PM EDT | 77.50 | 14.28 | 11.50 | 15.70 | +4.18 | +41.39% | 1 | 240 | 53.52% |
| CL240621C00080000 | 2024-04-26 10:58AM EDT | 80.00 | 10.25 | 9.50 | 13.10 | +2.75 | +36.67% | 2 | 1,837 | 45.97% |
| CL240621C00082500 | 2024-04-26 3:27PM EDT | 82.50 | 9.30 | 7.40 | 10.90 | +1.36 | +17.13% | 8 | 1,556 | 42.16% |
| CL240621C00085000 | 2024-04-26 3:07PM EDT | 85.00 | 7.10 | 5.70 | 7.10 | +1.60 | +29.09% | 2 | 1,687 | 23.84% |
| CL240621C00087500 | 2024-04-26 1:06PM EDT | 87.50 | 4.60 | 4.60 | 4.90 | +1.10 | +31.43% | 18 | 1,131 | 20.28% |
| CL240621C00090000 | 2024-04-26 3:19PM EDT | 90.00 | 2.90 | 2.80 | 2.95 | +0.92 | +46.46% | 1,439 | 1,516 | 17.20% |
| CL240621C00092500 | 2024-04-26 3:45PM EDT | 92.50 | 1.40 | 1.35 | 1.50 | +0.35 | +33.33% | 692 | 1,522 | 15.22% |
| CL240621C00095000 | 2024-04-26 3:49PM EDT | 95.00 | 0.60 | 0.55 | 0.65 | +0.14 | +30.43% | 243 | 2,080 | 14.30% |
| CL240621C00097500 | 2024-04-26 1:44PM EDT | 97.50 | 0.20 | 0.15 | 0.30 | +0.05 | +33.33% | 2 | 538 | 14.75% |
| CL240621C00100000 | 2024-04-03 9:52AM EDT | 100.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 5 | 415 | 24.29% |
| CL240621C00105000 | 2023-04-28 1:04PM EDT | 105.00 | 0.65 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 35.01% |
| CL240621C00110000 | 2023-03-20 9:40AM EDT | 110.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | - | 20 | 36.57% |
| CL240621C00115000 | 2024-01-03 2:23PM EDT | 115.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | - | 10 | 30.08% |
| CL240621C00120000 | 2024-03-12 10:31AM EDT | 120.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 3 | 10 | 34.57% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240621P00040000 | 2023-03-03 3:58PM EDT | 40.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 112.50% |
| CL240621P00042500 | 2023-11-16 4:28PM EDT | 42.50 | 0.20 | 0.00 | 2.25 | 0.00 | - | 4 | 0 | 137.70% |
| CL240621P00045000 | 2024-01-26 11:32AM EDT | 45.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 15 | 27 | 69.53% |
| CL240621P00047500 | 2024-01-03 10:33AM EDT | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 25.00% |
| CL240621P00050000 | 2024-02-02 4:09PM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 219 | 88.43% |
| CL240621P00055000 | 2024-02-29 10:30AM EDT | 55.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 235 | 51.17% |
| CL240621P00060000 | 2024-04-25 3:31PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 3,714 | 51.56% |
| CL240621P00062500 | 2024-04-26 10:15AM EDT | 62.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 598 | 52.73% |
| CL240621P00065000 | 2024-02-22 11:03AM EDT | 65.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 180 | 1,447 | 54.20% |
| CL240621P00067500 | 2024-02-05 2:28PM EDT | 67.50 | 0.25 | 0.05 | 0.75 | 0.00 | - | 2 | 1,116 | 57.91% |
| CL240621P00070000 | 2024-04-23 2:35PM EDT | 70.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 1,082 | 36.91% |
| CL240621P00072500 | 2024-04-26 1:47PM EDT | 72.50 | 0.10 | 0.00 | 0.15 | -0.15 | -60.00% | 2 | 513 | 32.72% |
| CL240621P00075000 | 2024-04-26 3:56PM EDT | 75.00 | 0.06 | 0.00 | 0.15 | -0.09 | -60.00% | 67 | 2,517 | 28.57% |
| CL240621P00077500 | 2024-04-26 12:10PM EDT | 77.50 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 1 | 498 | 25.98% |
| CL240621P00080000 | 2024-04-26 9:52AM EDT | 80.00 | 0.20 | 0.05 | 0.25 | -0.10 | -33.33% | 104 | 1,718 | 22.95% |
| CL240621P00082500 | 2024-04-26 12:10PM EDT | 82.50 | 0.21 | 0.20 | 0.20 | -0.14 | -40.00% | 1 | 734 | 17.60% |
| CL240621P00085000 | 2024-04-26 1:36PM EDT | 85.00 | 0.30 | 0.25 | 0.35 | -0.40 | -57.14% | 191 | 609 | 15.67% |
| CL240621P00087500 | 2024-04-26 3:50PM EDT | 87.50 | 0.55 | 0.50 | 0.60 | -0.65 | -54.17% | 178 | 522 | 13.38% |
| CL240621P00090000 | 2024-04-26 3:16PM EDT | 90.00 | 1.15 | 1.15 | 1.20 | -1.14 | -49.78% | 634 | 1,033 | 11.82% |
| CL240621P00092500 | 2024-04-26 3:26PM EDT | 92.50 | 2.30 | 2.15 | 2.35 | -1.80 | -43.90% | 623 | 125 | 10.47% |
| CL240621P00095000 | 2024-04-26 10:09AM EDT | 95.00 | 5.27 | 2.25 | 5.60 | -2.38 | -31.11% | 2 | 8 | 22.36% |
| CL240621P00105000 | 2024-01-09 4:11PM EDT | 105.00 | 24.80 | 18.50 | 23.00 | 0.00 | - | - | 0 | 83.08% |
© 2024 Yahoo. All rights reserved.