Colgate-Palmolive Company (CL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240705C00089000 | 2024-06-07 10:01AM EDT | 89.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CL240705C00090000 | 2024-06-17 9:49AM EDT | 90.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CL240705C00091000 | 2024-05-31 9:57AM EDT | 91.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CL240705C00092000 | 2024-06-10 10:42AM EDT | 92.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| CL240705C00093000 | 2024-06-18 1:38PM EDT | 93.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| CL240705C00094000 | 2024-06-21 10:36AM EDT | 94.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 0.00% |
| CL240705C00095000 | 2024-06-24 12:07PM EDT | 95.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 0.00% |
| CL240705C00096000 | 2024-06-24 2:13PM EDT | 96.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 0.00% |
| CL240705C00097000 | 2024-06-25 12:04PM EDT | 97.00 | 1.95 | 0.00 | 0.00 | -0.10 | -4.88% | 1 | 69 | 0.00% |
| CL240705C00098000 | 2024-06-25 12:10PM EDT | 98.00 | 1.15 | 0.00 | 0.00 | -0.42 | -26.75% | 3 | 44 | 0.00% |
| CL240705C00099000 | 2024-06-25 12:10PM EDT | 99.00 | 0.60 | 0.00 | 0.00 | -0.30 | -33.33% | 6 | 50 | 0.78% |
| CL240705C00100000 | 2024-06-25 2:56PM EDT | 100.00 | 0.25 | 0.00 | 0.00 | -0.15 | -37.50% | 132 | 361 | 3.13% |
| CL240705C00101000 | 2024-06-20 2:05PM EDT | 101.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 100 | 3.13% |
| CL240705C00110000 | 2024-06-25 3:17PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 106 | 406 | 12.50% |
| CL240705C00115000 | 2024-06-25 12:52PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240705P00080000 | 2024-06-18 12:28PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| CL240705P00084000 | 2024-06-21 10:32AM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 37 | 37 | 25.00% |
| CL240705P00085000 | 2024-06-25 12:56PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 302 | 842 | 25.00% |
| CL240705P00086000 | 2024-05-30 1:08PM EDT | 86.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| CL240705P00088000 | 2024-06-21 1:37PM EDT | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 385 | 395 | 12.50% |
| CL240705P00089000 | 2024-06-25 2:20PM EDT | 89.00 | 0.06 | 0.00 | 0.00 | -0.63 | -91.30% | 1 | 5 | 12.50% |
| CL240705P00090000 | 2024-06-06 10:41AM EDT | 90.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| CL240705P00091000 | 2024-05-29 12:20PM EDT | 91.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| CL240705P00092000 | 2024-06-20 2:07PM EDT | 92.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 19 | 227 | 12.50% |
| CL240705P00093000 | 2024-06-21 1:37PM EDT | 93.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 128 | 196 | 6.25% |
| CL240705P00094000 | 2024-06-18 1:11PM EDT | 94.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 6.25% |
| CL240705P00095000 | 2024-06-25 12:56PM EDT | 95.00 | 0.13 | 0.00 | 0.00 | +0.05 | +62.50% | 75 | 146 | 6.25% |
| CL240705P00096000 | 2024-06-24 2:26PM EDT | 96.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 3.13% |
| CL240705P00097000 | 2024-06-25 10:56AM EDT | 97.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 3.13% |
| CL240705P00100000 | 2024-06-24 10:20AM EDT | 100.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.