Colgate-Palmolive Company (CL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:26AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240719C00080000 | 2024-05-29 10:28AM EDT | 80.00 | 12.42 | 18.30 | 18.60 | 0.00 | - | - | 1 | 55.37% |
| CL240719C00082500 | 2024-06-14 9:30AM EDT | 82.50 | 12.59 | 15.90 | 16.00 | 0.00 | - | 2 | 9 | 45.41% |
| CL240719C00085000 | 2024-06-11 9:30AM EDT | 85.00 | 9.24 | 13.30 | 14.60 | 0.00 | - | 1 | 2 | 50.44% |
| CL240719C00087500 | 2024-06-20 12:35PM EDT | 87.50 | 9.80 | 10.90 | 11.10 | 0.00 | - | 10 | 18 | 35.55% |
| CL240719C00090000 | 2024-06-25 2:12PM EDT | 90.00 | 8.73 | 8.30 | 10.10 | 0.00 | - | 20 | 32 | 52.49% |
| CL240719C00092500 | 2024-06-25 3:50PM EDT | 92.50 | 6.60 | 5.90 | 6.40 | 0.00 | - | 12 | 414 | 27.20% |
| CL240719C00095000 | 2024-06-27 9:30AM EDT | 95.00 | 3.10 | 3.60 | 3.80 | -0.74 | -19.27% | 1 | 1,005 | 17.92% |
| CL240719C00097500 | 2024-06-26 3:46PM EDT | 97.50 | 1.72 | 1.55 | 1.70 | 0.00 | - | 12 | 2,389 | 13.36% |
| CL240719C00100000 | 2024-06-26 12:41PM EDT | 100.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 7 | 378 | 11.91% |
| CL240719C00105000 | 2024-06-14 1:27PM EDT | 105.00 | 0.08 | 0.05 | 0.75 | 0.00 | - | - | 4 | 29.44% |
| CL240719C00110000 | 2024-06-21 9:30AM EDT | 110.00 | 0.17 | 0.05 | 0.75 | 0.00 | - | 2 | 3 | 41.31% |
| CL240719C00120000 | 2024-06-21 3:07PM EDT | 120.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 15 | 15 | 58.35% |
| CL240719C00140000 | 2024-06-21 9:30AM EDT | 140.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 80.37% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240719P00080000 | 2024-06-18 1:44PM EDT | 80.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | - | 60 | 48.34% |
| CL240719P00082500 | 2024-06-26 11:53AM EDT | 82.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 195 | 1,006 | 42.29% |
| CL240719P00085000 | 2024-06-26 12:36PM EDT | 85.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 2 | 59 | 50.88% |
| CL240719P00087500 | 2024-06-24 12:43PM EDT | 87.50 | 0.10 | 0.05 | 0.75 | 0.00 | - | 4 | 123 | 43.46% |
| CL240719P00090000 | 2024-06-24 10:28AM EDT | 90.00 | 0.12 | 0.05 | 1.05 | 0.00 | - | 10 | 353 | 40.77% |
| CL240719P00092500 | 2024-06-25 1:47PM EDT | 92.50 | 0.13 | 0.10 | 0.15 | 0.00 | - | 67 | 1,144 | 17.09% |
| CL240719P00095000 | 2024-06-25 1:03PM EDT | 95.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 14 | 1,571 | 14.60% |
| CL240719P00097500 | 2024-06-26 1:14PM EDT | 97.50 | 0.84 | 0.85 | 0.95 | 0.00 | - | 3 | 378 | 13.04% |
| CL240719P00100000 | 2024-06-26 9:54AM EDT | 100.00 | 2.45 | 1.95 | 2.40 | 0.00 | - | 1 | 61 | 13.36% |
| CL240719P00105000 | 2024-06-26 3:56PM EDT | 105.00 | 6.70 | 6.90 | 7.20 | 0.00 | - | 6 | 9 | 24.12% |
© 2024 Yahoo. All rights reserved.