Colgate-Palmolive Company (CL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL250117C00035000 | 2023-10-24 2:51PM EDT | 35.00 | 38.80 | 40.60 | 44.70 | 0.00 | - | 1 | 5 | 0.00% |
| CL250117C00037500 | 2024-04-10 1:10PM EDT | 37.50 | 49.48 | 56.90 | 60.10 | 0.00 | - | 2 | 3 | 0.00% |
| CL250117C00040000 | 2024-04-18 9:49AM EDT | 40.00 | 47.00 | 52.50 | 56.60 | 0.00 | - | 1 | 2 | 0.00% |
| CL250117C00042500 | 2022-12-30 4:49PM EDT | 42.50 | 37.85 | 28.10 | 33.00 | 0.00 | - | 2 | 0 | 0.00% |
| CL250117C00047500 | 2023-11-22 11:16AM EDT | 47.50 | 31.10 | 29.60 | 34.00 | 0.00 | - | 1 | 3 | 0.00% |
| CL250117C00050000 | 2024-04-17 11:28AM EDT | 50.00 | 36.20 | 42.90 | 47.00 | 0.00 | - | 5 | 2 | 0.00% |
| CL250117C00055000 | 2024-04-17 2:19PM EDT | 55.00 | 32.28 | 38.10 | 42.30 | 0.00 | - | 2 | 2 | 0.00% |
| CL250117C00060000 | 2024-01-19 1:42PM EDT | 60.00 | 22.40 | 23.00 | 28.00 | 0.00 | - | 1 | 3 | 0.00% |
| CL250117C00062500 | 2024-05-16 1:56PM EDT | 62.50 | 33.61 | 31.00 | 35.20 | 0.00 | - | 8 | 17 | 0.00% |
| CL250117C00065000 | 2024-05-16 1:56PM EDT | 65.00 | 31.30 | 28.70 | 32.80 | 0.00 | - | 8 | 16 | 0.00% |
| CL250117C00067500 | 2024-07-01 3:47PM EDT | 67.50 | 29.72 | 31.30 | 35.40 | 0.00 | - | 1 | 473 | 62.23% |
| CL250117C00070000 | 2024-07-15 3:29PM EDT | 70.00 | 29.00 | 29.00 | 33.00 | 0.00 | - | 1 | 95 | 58.74% |
| CL250117C00072500 | 2024-07-18 9:38AM EDT | 72.50 | 27.72 | 26.30 | 30.60 | 0.00 | - | 2 | 185 | 55.31% |
| CL250117C00075000 | 2024-06-27 12:47PM EDT | 75.00 | 24.69 | 23.90 | 28.20 | 0.00 | - | 2 | 2,071 | 51.93% |
| CL250117C00077500 | 2024-07-22 9:46AM EDT | 77.50 | 22.46 | 21.80 | 25.80 | 0.00 | - | 1 | 596 | 48.56% |
| CL250117C00080000 | 2024-07-18 10:47AM EDT | 80.00 | 20.53 | 19.40 | 23.50 | 0.00 | - | 4 | 2,969 | 45.74% |
| CL250117C00082500 | 2024-07-22 12:12PM EDT | 82.50 | 17.31 | 17.20 | 21.10 | 0.00 | - | 1 | 2,180 | 42.37% |
| CL250117C00085000 | 2024-07-23 11:49AM EDT | 85.00 | 15.16 | 15.60 | 17.80 | 0.00 | - | 1 | 2,997 | 34.67% |
| CL250117C00087500 | 2024-07-26 10:54AM EDT | 87.50 | 14.90 | 13.60 | 14.90 | +1.10 | +7.97% | 3 | 440 | 29.14% |
| CL250117C00090000 | 2024-07-24 9:30AM EDT | 90.00 | 13.14 | 11.40 | 12.80 | +3.82 | +40.99% | 2 | 2,164 | 27.37% |
| CL250117C00092500 | 2024-07-25 3:13PM EDT | 92.50 | 11.11 | 9.60 | 12.20 | +3.01 | +37.16% | 1 | 788 | 31.40% |
| CL250117C00095000 | 2024-07-25 3:54PM EDT | 95.00 | 6.73 | 7.70 | 9.40 | 0.00 | - | 7 | 1,445 | 26.05% |
| CL250117C00097500 | 2024-07-26 11:45AM EDT | 97.50 | 6.60 | 5.10 | 6.90 | +1.92 | +41.03% | 9 | 478 | 21.74% |
| CL250117C00100000 | 2024-07-26 3:08PM EDT | 100.00 | 5.09 | 4.70 | 5.30 | +0.49 | +10.65% | 117 | 1,719 | 20.34% |
| CL250117C00105000 | 2024-07-26 3:31PM EDT | 105.00 | 2.70 | 2.60 | 2.85 | +0.50 | +22.73% | 2 | 412 | 18.35% |
| CL250117C00110000 | 2024-07-26 3:45PM EDT | 110.00 | 1.27 | 1.20 | 1.35 | +0.20 | +18.69% | 10 | 251 | 17.13% |
| CL250117C00115000 | 2024-07-25 10:11AM EDT | 115.00 | 0.60 | 0.50 | 0.65 | +0.03 | +5.26% | 1 | 175 | 16.99% |
| CL250117C00120000 | 2024-07-17 2:55PM EDT | 120.00 | 0.35 | 0.20 | 0.40 | 0.00 | - | 5 | 115 | 18.12% |
| CL250117C00125000 | 2024-06-21 2:11PM EDT | 125.00 | 0.60 | 0.05 | 1.30 | 0.00 | - | 1 | 1 | 28.31% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL250117P00035000 | 2024-07-23 12:01PM EDT | 35.00 | 0.15 | 0.00 | 1.55 | 0.00 | - | 2 | 57 | 92.19% |
| CL250117P00037500 | 2024-05-17 10:26AM EDT | 37.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 18 | 66.80% |
| CL250117P00040000 | 2024-06-24 11:58AM EDT | 40.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 21 | 87.45% |
| CL250117P00042500 | 2023-10-06 3:10PM EDT | 42.50 | 0.60 | 0.15 | 0.55 | 0.00 | - | 3 | 9 | 65.72% |
| CL250117P00045000 | 2024-01-12 12:47PM EDT | 45.00 | 0.23 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 63.23% |
| CL250117P00047500 | 2024-04-05 1:21PM EDT | 47.50 | 0.14 | 0.00 | 0.70 | 0.00 | - | 2 | 13 | 57.96% |
| CL250117P00050000 | 2024-04-29 9:30AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,565 | 25.00% |
| CL250117P00055000 | 2024-07-02 1:00PM EDT | 55.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 11 | 239 | 50.49% |
| CL250117P00060000 | 2024-07-01 11:41AM EDT | 60.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 6 | 1,624 | 40.33% |
| CL250117P00062500 | 2024-06-11 9:49AM EDT | 62.50 | 0.20 | 0.05 | 1.80 | 0.00 | - | 322 | 435 | 56.90% |
| CL250117P00065000 | 2024-07-19 3:55PM EDT | 65.00 | 0.30 | 0.15 | 0.40 | 0.00 | - | 1 | 401 | 36.72% |
| CL250117P00067500 | 2024-05-14 1:59PM EDT | 67.50 | 0.35 | 0.10 | 0.85 | 0.00 | - | 3 | 833 | 40.21% |
| CL250117P00070000 | 2024-06-12 3:11PM EDT | 70.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 5 | 2,124 | 38.77% |
| CL250117P00072500 | 2024-06-20 10:25AM EDT | 72.50 | 0.35 | 0.15 | 2.45 | 0.00 | - | 1 | 343 | 47.22% |
| CL250117P00075000 | 2024-07-18 9:32AM EDT | 75.00 | 0.40 | 0.05 | 0.80 | 0.00 | - | 3 | 933 | 30.81% |
| CL250117P00077500 | 2024-06-13 1:55PM EDT | 77.50 | 0.50 | 0.05 | 0.50 | 0.00 | - | 10 | 432 | 24.87% |
| CL250117P00080000 | 2024-06-28 3:07PM EDT | 80.00 | 0.55 | 0.00 | 0.80 | 0.00 | - | 7 | 1,631 | 25.24% |
| CL250117P00082500 | 2024-06-24 10:32AM EDT | 82.50 | 0.62 | 0.70 | 0.80 | 0.00 | - | 1 | 2,072 | 22.53% |
| CL250117P00085000 | 2024-07-24 9:56AM EDT | 85.00 | 1.00 | 0.60 | 0.70 | 0.00 | - | 1 | 1,959 | 19.06% |
| CL250117P00087500 | 2024-07-24 12:59PM EDT | 87.50 | 1.20 | 0.80 | 0.90 | 0.00 | - | 1 | 1,248 | 17.82% |
| CL250117P00090000 | 2024-07-26 3:33PM EDT | 90.00 | 1.14 | 1.10 | 1.95 | -0.41 | -26.45% | 45 | 719 | 20.66% |
| CL250117P00092500 | 2024-07-19 1:55PM EDT | 92.50 | 2.10 | 1.45 | 1.65 | 0.00 | - | 5 | 384 | 15.99% |
| CL250117P00095000 | 2024-07-19 1:55PM EDT | 95.00 | 2.80 | 2.00 | 2.20 | 0.00 | - | 1 | 323 | 14.98% |
| CL250117P00097500 | 2024-07-26 3:29PM EDT | 97.50 | 2.90 | 2.30 | 2.95 | -1.40 | -32.56% | 8 | 209 | 14.06% |
| CL250117P00100000 | 2024-07-26 2:45PM EDT | 100.00 | 3.80 | 3.70 | 4.00 | -0.80 | -17.39% | 11 | 188 | 13.40% |
| CL250117P00110000 | 2023-01-27 11:46AM EDT | 110.00 | 38.00 | 34.80 | 38.70 | 0.00 | - | 4 | 0 | 110.47% |
| CL250117P00115000 | 2023-05-22 2:35PM EDT | 115.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CL250117P00120000 | 2023-09-19 12:43PM EDT | 120.00 | 47.00 | 44.80 | 49.30 | 0.00 | - | 1 | 0 | 122.06% |
© 2024 Yahoo. All rights reserved.