Colgate-Palmolive Company (CL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL241115C00065000 | 2024-03-28 11:44AM EDT | 65.00 | 26.05 | 25.00 | 29.80 | 0.00 | - | 1 | 0 | 56.24% |
| CL241115C00070000 | 2024-04-26 3:46PM EDT | 70.00 | 22.05 | 20.70 | 23.70 | +0.65 | +3.04% | 1 | 1 | 41.48% |
| CL241115C00075000 | 2024-04-02 11:40AM EDT | 75.00 | 15.70 | 16.30 | 19.20 | 0.00 | - | 3 | 22 | 36.85% |
| CL241115C00080000 | 2024-04-25 10:24AM EDT | 80.00 | 11.70 | 11.30 | 14.00 | 0.00 | - | 6 | 22 | 28.43% |
| CL241115C00082500 | 2024-04-25 3:35PM EDT | 82.50 | 9.80 | 10.20 | 13.40 | 0.00 | - | 1 | 78 | 33.01% |
| CL241115C00085000 | 2024-04-26 2:23PM EDT | 85.00 | 9.40 | 7.50 | 11.30 | +1.30 | +16.05% | 6 | 62 | 30.45% |
| CL241115C00087500 | 2024-04-23 3:38PM EDT | 87.50 | 6.10 | 7.40 | 7.70 | 0.00 | - | 3 | 269 | 21.82% |
| CL241115C00090000 | 2024-04-25 2:42PM EDT | 90.00 | 4.88 | 5.00 | 6.00 | 0.00 | - | 10 | 694 | 20.41% |
| CL241115C00092500 | 2024-04-04 1:46PM EDT | 92.50 | 3.20 | 4.30 | 4.60 | 0.00 | - | 3 | 6 | 19.51% |
| CL241115C00095000 | 2024-04-25 2:45PM EDT | 95.00 | 2.52 | 3.10 | 3.30 | 0.00 | - | 2 | 75 | 18.29% |
| CL241115C00097500 | 2024-04-25 10:55AM EDT | 97.50 | 1.75 | 2.15 | 2.30 | 0.00 | - | 8 | 32 | 17.43% |
| CL241115C00100000 | 2024-04-26 2:17PM EDT | 100.00 | 1.60 | 1.40 | 1.60 | +0.40 | +33.33% | 1 | 14 | 17.02% |
| CL241115C00110000 | 2024-04-26 9:48AM EDT | 110.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 4 | 1 | 16.77% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL241115P00050000 | 2024-03-25 12:44PM EDT | 50.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 8 | 8 | 56.93% |
| CL241115P00065000 | 2024-04-08 9:30AM EDT | 65.00 | 0.47 | 0.00 | 0.30 | 0.00 | - | - | 3 | 27.03% |
| CL241115P00070000 | 2024-03-25 12:41PM EDT | 70.00 | 0.51 | 0.35 | 0.45 | 0.00 | - | 8 | 8 | 24.05% |
| CL241115P00075000 | 2024-04-25 11:13AM EDT | 75.00 | 0.70 | 0.45 | 0.60 | 0.00 | - | 2 | 17 | 20.40% |
| CL241115P00080000 | 2024-04-24 9:43AM EDT | 80.00 | 1.40 | 0.80 | 1.00 | 0.00 | - | 200 | 375 | 17.88% |
| CL241115P00082500 | 2024-04-26 1:12PM EDT | 82.50 | 1.18 | 1.20 | 1.35 | -0.57 | -32.57% | 9 | 67 | 16.90% |
| CL241115P00085000 | 2024-04-24 10:39AM EDT | 85.00 | 2.48 | 1.65 | 1.85 | 0.00 | - | 1 | 10 | 16.05% |
| CL241115P00087500 | 2024-04-22 2:51PM EDT | 87.50 | 3.20 | 2.25 | 2.45 | 0.00 | - | 38 | 67 | 14.97% |
| CL241115P00090000 | 2024-04-24 11:41AM EDT | 90.00 | 4.10 | 3.10 | 3.30 | 0.00 | - | 2 | 67 | 14.10% |
| CL241115P00092500 | 2024-04-26 3:15PM EDT | 92.50 | 4.20 | 4.10 | 6.30 | -2.50 | -37.31% | 98 | 35 | 20.31% |
| CL241115P00095000 | 2024-04-15 9:44AM EDT | 95.00 | 9.30 | 4.70 | 6.20 | 0.00 | - | 1 | 5 | 14.09% |
| CL241115P00097500 | 2024-04-04 1:55PM EDT | 97.50 | 10.30 | 5.30 | 7.60 | 0.00 | - | 4 | 4 | 12.25% |
| CL241115P00100000 | 2024-03-28 10:04AM EDT | 100.00 | 10.50 | 8.00 | 10.30 | 0.00 | - | 1 | 1 | 15.66% |
© 2024 Yahoo. All rights reserved.