Colgate-Palmolive Company (CL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240628C00084000 | 2024-06-25 10:00AM EDT | 84.00 | 14.95 | 0.00 | 0.00 | +1.65 | +12.41% | 10 | 10 | 0.00% |
| CL240628C00085000 | 2024-06-21 12:08PM EDT | 85.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| CL240628C00087000 | 2024-06-20 12:17PM EDT | 87.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| CL240628C00088000 | 2024-05-17 1:16PM EDT | 88.00 | 6.70 | 5.60 | 7.90 | 0.00 | - | 1 | 3 | 0.00% |
| CL240628C00090000 | 2024-06-24 12:36PM EDT | 90.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CL240628C00091000 | 2024-05-31 1:40PM EDT | 91.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CL240628C00092000 | 2024-06-25 9:45AM EDT | 92.00 | 7.23 | 0.00 | 0.00 | +1.73 | +31.45% | 5 | 6 | 0.00% |
| CL240628C00093000 | 2024-06-25 12:53PM EDT | 93.00 | 5.50 | 0.00 | 0.00 | +1.30 | +30.95% | 1 | 18 | 0.00% |
| CL240628C00094000 | 2024-06-24 2:13PM EDT | 94.00 | 5.02 | 0.00 | 0.00 | +0.35 | +7.49% | 1 | 7 | 0.00% |
| CL240628C00095000 | 2024-06-24 10:40AM EDT | 95.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 17 | 182 | 0.00% |
| CL240628C00096000 | 2024-06-24 2:13PM EDT | 96.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 9 | 203 | 0.00% |
| CL240628C00097000 | 2024-06-25 10:32AM EDT | 97.00 | 2.15 | 0.00 | 0.00 | -0.06 | -2.71% | 2 | 400 | 0.00% |
| CL240628C00098000 | 2024-06-25 3:45PM EDT | 98.00 | 0.96 | 0.00 | 0.00 | -0.09 | -8.57% | 114 | 193 | 0.00% |
| CL240628C00099000 | 2024-06-25 3:38PM EDT | 99.00 | 0.37 | 0.00 | 0.00 | -0.30 | -44.78% | 32 | 586 | 1.56% |
| CL240628C00100000 | 2024-06-25 2:56PM EDT | 100.00 | 0.15 | 0.00 | 0.00 | -0.10 | -40.00% | 44 | 199 | 3.13% |
| CL240628C00101000 | 2024-06-25 3:19PM EDT | 101.00 | 0.09 | 0.00 | 0.00 | -0.01 | -10.00% | 11 | 30 | 6.25% |
| CL240628C00103000 | 2024-06-25 12:58PM EDT | 103.00 | 0.05 | 0.00 | 0.00 | -0.02 | -28.57% | 52 | 53 | 12.50% |
| CL240628C00105000 | 2024-06-24 10:35AM EDT | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| CL240628C00106000 | 2024-06-24 12:59PM EDT | 106.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| CL240628C00107000 | 2024-06-21 1:31PM EDT | 107.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 102 | 1,100 | 25.00% |
| CL240628C00110000 | 2024-06-10 1:36PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 25.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240628P00075000 | 2024-06-17 11:05AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| CL240628P00085000 | 2024-06-17 1:39PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 500 | 50.00% |
| CL240628P00086000 | 2024-06-17 1:42PM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 600 | 25.00% |
| CL240628P00087000 | 2024-06-18 10:57AM EDT | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CL240628P00088000 | 2024-05-28 1:38PM EDT | 88.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CL240628P00090000 | 2024-06-21 12:16PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 25.00% |
| CL240628P00091000 | 2024-06-24 11:57AM EDT | 91.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13 | 82 | 25.00% |
| CL240628P00092000 | 2024-06-24 1:24PM EDT | 92.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 62 | 370 | 25.00% |
| CL240628P00093000 | 2024-06-24 11:56AM EDT | 93.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 12.50% |
| CL240628P00094000 | 2024-06-25 1:58PM EDT | 94.00 | 0.05 | 0.00 | 0.00 | -0.02 | -28.57% | 1 | 21 | 12.50% |
| CL240628P00095000 | 2024-06-25 9:53AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 12.50% |
| CL240628P00096000 | 2024-06-24 1:00PM EDT | 96.00 | 0.05 | 0.00 | 0.00 | -0.08 | -61.54% | 1 | 43 | 6.25% |
| CL240628P00097000 | 2024-06-25 3:05PM EDT | 97.00 | 0.13 | 0.00 | 0.00 | +0.03 | +30.00% | 13 | 121 | 6.25% |
| CL240628P00098000 | 2024-06-25 3:55PM EDT | 98.00 | 0.24 | 0.00 | 0.00 | -0.01 | -4.00% | 62 | 79 | 3.13% |
| CL240628P00099000 | 2024-06-25 2:08PM EDT | 99.00 | 0.85 | 0.00 | 0.00 | +0.15 | +21.43% | 12 | 32 | 0.00% |
© 2024 Yahoo. All rights reserved.