Colgate-Palmolive Company (CL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:17PM EDT. Market open.
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240802C00094000 | 2024-06-24 11:34AM EDT | 94.00 | 5.43 | 3.50 | 3.70 | 0.00 | - | - | 2 | 18.31% |
| CL240802C00096000 | 2024-07-05 11:26AM EDT | 96.00 | 2.25 | 2.15 | 2.30 | +0.58 | +34.73% | 2 | 20 | 17.09% |
| CL240802C00097000 | 2024-07-05 1:25PM EDT | 97.00 | 1.75 | 1.65 | 1.75 | +0.25 | +16.67% | 17 | 107 | 16.80% |
| CL240802C00098000 | 2024-07-05 11:26AM EDT | 98.00 | 1.17 | 1.20 | 1.30 | -1.08 | -48.00% | 1 | 11 | 16.65% |
| CL240802C00099000 | 2024-06-27 10:35AM EDT | 99.00 | 1.75 | 0.85 | 0.95 | 0.00 | - | - | 15 | 16.65% |
| CL240802C00100000 | 2024-07-01 3:44PM EDT | 100.00 | 0.50 | 0.55 | 0.70 | 0.00 | - | 2 | 28 | 16.92% |
| CL240802C00101000 | 2024-07-01 3:44PM EDT | 101.00 | 0.35 | 0.30 | 0.50 | 0.00 | - | 1 | 104 | 17.07% |
| CL240802C00102000 | 2024-07-02 9:30AM EDT | 102.00 | 0.30 | 0.15 | 0.40 | 0.00 | - | 3 | 5 | 17.97% |
| CL240802C00103000 | 2024-06-27 2:06PM EDT | 103.00 | 0.50 | 0.10 | 0.30 | 0.00 | - | - | 4 | 18.46% |
| CL240802C00105000 | 2024-06-18 9:46AM EDT | 105.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | - | 1 | 29.71% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240802P00088000 | 2024-07-01 10:00AM EDT | 88.00 | 0.59 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 34.18% |
| CL240802P00089000 | 2024-06-25 10:32AM EDT | 89.00 | 0.19 | 0.10 | 0.35 | 0.00 | - | 18 | 18 | 24.61% |
| CL240802P00092000 | 2024-06-28 3:47PM EDT | 92.00 | 0.50 | 0.35 | 0.65 | 0.00 | - | 26 | 44 | 21.70% |
| CL240802P00093000 | 2024-07-01 10:00AM EDT | 93.00 | 1.77 | 0.50 | 0.80 | 0.00 | - | 1 | 1 | 20.68% |
| CL240802P00094000 | 2024-07-03 12:41PM EDT | 94.00 | 1.16 | 0.85 | 0.95 | 0.00 | - | 4 | 2 | 19.26% |
| CL240802P00095000 | 2024-06-28 3:47PM EDT | 95.00 | 1.12 | 1.10 | 1.45 | 0.00 | - | 25 | 25 | 20.86% |
| CL240802P00096000 | 2024-06-28 11:42AM EDT | 96.00 | 1.35 | 1.50 | 1.60 | 0.00 | - | 1 | 1 | 18.36% |
| CL240802P00098000 | 2024-06-27 2:33PM EDT | 98.00 | 2.00 | 2.45 | 2.65 | 0.00 | - | - | 4 | 18.38% |
| CL240802P00099000 | 2024-07-02 2:29PM EDT | 99.00 | 3.75 | 3.10 | 3.30 | 0.00 | - | 2 | 1 | 18.51% |
© 2024 Yahoo. All rights reserved.