Colgate-Palmolive Company (CL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240628C00088000 | 2024-05-17 1:16PM EDT | 88.00 | 6.70 | 5.60 | 7.90 | 0.00 | - | 1 | 3 | 51.64% |
| CL240628C00090000 | 2024-06-14 1:04PM EDT | 90.00 | 4.85 | 2.95 | 5.10 | +0.65 | +15.48% | 1 | 1 | 27.64% |
| CL240628C00091000 | 2024-05-31 1:40PM EDT | 91.00 | 1.82 | 2.20 | 4.60 | 0.00 | - | 1 | 1 | 32.57% |
| CL240628C00092000 | 2024-06-11 12:00PM EDT | 92.00 | 2.30 | 2.85 | 3.50 | 0.00 | - | 5 | 6 | 26.22% |
| CL240628C00093000 | 2024-06-11 12:00PM EDT | 93.00 | 1.55 | 2.05 | 2.45 | 0.00 | - | 5 | 19 | 20.51% |
| CL240628C00094000 | 2024-06-14 11:06AM EDT | 94.00 | 1.03 | 1.30 | 1.45 | -0.42 | -28.97% | 1 | 7 | 15.09% |
| CL240628C00095000 | 2024-06-14 3:26PM EDT | 95.00 | 0.80 | 0.75 | 0.95 | -0.15 | -15.79% | 21 | 175 | 15.26% |
| CL240628C00096000 | 2024-06-14 3:52PM EDT | 96.00 | 0.40 | 0.35 | 0.55 | -0.10 | -20.00% | 40 | 201 | 14.84% |
| CL240628C00097000 | 2024-06-14 3:47PM EDT | 97.00 | 0.15 | 0.15 | 0.25 | -0.13 | -46.43% | 380 | 41 | 13.77% |
| CL240628C00098000 | 2024-05-28 9:34AM EDT | 98.00 | 0.75 | 0.05 | 0.15 | 0.00 | - | 199 | 250 | 14.70% |
| CL240628C00100000 | 2024-05-21 1:45PM EDT | 100.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 13 | 20.51% |
| CL240628C00101000 | 2024-05-23 10:01AM EDT | 101.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 15 | 15 | 48.41% |
| CL240628C00103000 | 2024-06-11 9:56AM EDT | 103.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 1 | 30.27% |
| CL240628C00107000 | 2024-06-13 11:48AM EDT | 107.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 14 | 14 | 54.79% |
| CL240628C00110000 | 2024-06-10 1:36PM EDT | 110.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 7 | 62.99% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240628P00088000 | 2024-05-28 1:38PM EDT | 88.00 | 0.29 | 0.00 | 1.40 | 0.00 | - | 1 | 0 | 53.81% |
| CL240628P00090000 | 2024-06-10 10:38AM EDT | 90.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 10 | 30 | 19.29% |
| CL240628P00091000 | 2024-06-12 9:34AM EDT | 91.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 1 | 69 | 17.43% |
| CL240628P00092000 | 2024-06-12 9:34AM EDT | 92.00 | 0.45 | 0.15 | 0.25 | 0.00 | - | 2 | 28 | 15.04% |
| CL240628P00093000 | 2024-06-13 2:50PM EDT | 93.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 31 | 41 | 13.77% |
| CL240628P00094000 | 2024-06-14 3:11PM EDT | 94.00 | 0.62 | 0.50 | 0.65 | -1.88 | -75.20% | 5 | 15 | 12.60% |
| CL240628P00095000 | 2024-06-13 2:11PM EDT | 95.00 | 0.95 | 0.95 | 1.15 | 0.00 | - | 9 | 12 | 12.79% |
| CL240628P00097000 | 2024-05-22 11:47AM EDT | 97.00 | 2.53 | 1.75 | 4.50 | 0.00 | - | - | 0 | 42.33% |
© 2024 Yahoo. All rights reserved.