Colgate-Palmolive Company (CL)
NYSE - NYSE Delayed 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 | 52.10 | 56.50 | 0.00 | - | 2 | 3 | 66.06% |
| CL250117C00040000 | 2024-04-18 9:49AM EDT | 40.00 | 47.00 | 49.70 | 53.60 | 0.00 | - | 1 | 2 | 59.08% |
| 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 | 29.70 | 33.80 | 0.00 | - | 1 | 3 | 0.00% |
| CL250117C00050000 | 2024-04-17 11:28AM EDT | 50.00 | 36.20 | 40.10 | 44.50 | 0.00 | - | 5 | 2 | 52.98% |
| CL250117C00055000 | 2024-04-17 2:19PM EDT | 55.00 | 32.28 | 35.00 | 39.80 | 0.00 | - | 2 | 2 | 65.05% |
| CL250117C00060000 | 2024-01-19 1:42PM EDT | 60.00 | 22.40 | 23.00 | 28.00 | 0.00 | - | 1 | 3 | 0.00% |
| CL250117C00062500 | 2023-12-14 4:21PM EDT | 62.50 | 17.10 | 18.00 | 23.00 | 0.00 | - | 8 | 17 | 0.00% |
| CL250117C00065000 | 2024-04-26 12:29PM EDT | 65.00 | 27.17 | 25.60 | 30.00 | +12.17 | +81.13% | 2 | 18 | 50.17% |
| CL250117C00067500 | 2024-04-26 11:47AM EDT | 67.50 | 24.60 | 23.10 | 28.00 | +1.48 | +6.40% | 5 | 471 | 48.95% |
| CL250117C00070000 | 2024-04-26 11:30AM EDT | 70.00 | 22.40 | 21.90 | 25.00 | +4.10 | +22.40% | 1 | 95 | 42.81% |
| CL250117C00072500 | 2024-04-26 3:46PM EDT | 72.50 | 20.81 | 20.30 | 22.70 | +4.31 | +26.12% | 29 | 189 | 40.18% |
| CL250117C00075000 | 2024-04-26 11:22AM EDT | 75.00 | 17.80 | 17.10 | 20.40 | +3.50 | +24.48% | 7 | 2,081 | 37.51% |
| CL250117C00077500 | 2024-04-26 12:40PM EDT | 77.50 | 16.20 | 16.20 | 17.40 | +2.80 | +20.90% | 23 | 599 | 31.90% |
| CL250117C00080000 | 2024-04-26 11:59AM EDT | 80.00 | 13.60 | 13.60 | 15.30 | +1.52 | +12.58% | 32 | 2,953 | 30.08% |
| CL250117C00082500 | 2024-04-24 9:47AM EDT | 82.50 | 9.90 | 11.20 | 14.00 | 0.00 | - | 18 | 2,205 | 31.03% |
| CL250117C00085000 | 2024-04-23 10:06AM EDT | 85.00 | 8.85 | 9.20 | 10.70 | 0.00 | - | 1 | 2,995 | 24.46% |
| CL250117C00087500 | 2024-04-26 11:08AM EDT | 87.50 | 8.12 | 8.50 | 8.90 | +0.72 | +9.73% | 1 | 437 | 23.12% |
| CL250117C00090000 | 2024-04-26 3:41PM EDT | 90.00 | 7.00 | 6.90 | 7.20 | +0.82 | +13.27% | 25 | 1,871 | 21.74% |
| CL250117C00092500 | 2024-04-26 12:03PM EDT | 92.50 | 5.00 | 5.50 | 5.70 | +1.50 | +42.86% | 10 | 193 | 20.59% |
| CL250117C00095000 | 2024-04-26 9:34AM EDT | 95.00 | 4.53 | 4.20 | 4.50 | +1.15 | +34.02% | 5 | 1,461 | 19.93% |
| CL250117C00097500 | 2024-04-26 11:14AM EDT | 97.50 | 2.85 | 2.15 | 3.40 | +0.95 | +50.00% | 63 | 81 | 19.07% |
| CL250117C00100000 | 2024-04-26 3:12PM EDT | 100.00 | 2.37 | 2.25 | 2.45 | +0.42 | +21.54% | 18 | 352 | 18.15% |
| CL250117C00105000 | 2024-04-15 2:51PM EDT | 105.00 | 0.70 | 1.05 | 1.25 | 0.00 | - | 6 | 177 | 17.20% |
| CL250117C00110000 | 2024-02-09 1:30PM EDT | 110.00 | 0.35 | 0.50 | 0.60 | 0.00 | - | 4 | 74 | 16.66% |
| CL250117C00115000 | 2024-04-16 9:30AM EDT | 115.00 | 0.20 | 0.25 | 0.35 | 0.00 | - | 1 | 184 | 17.19% |
| CL250117C00120000 | 2023-10-06 2:21PM EDT | 120.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 76 | 23.15% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL250117P00035000 | 2024-01-19 11:16AM EDT | 35.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 51 | 55.08% |
| CL250117P00037500 | 2024-01-26 12:19PM EDT | 37.50 | 0.16 | 0.00 | 0.35 | 0.00 | - | 1 | 17 | 50.39% |
| CL250117P00040000 | 2024-04-23 3:33PM EDT | 40.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 2 | 20 | 45.90% |
| CL250117P00042500 | 2023-10-06 3:10PM EDT | 42.50 | 0.60 | 0.15 | 0.55 | 0.00 | - | 3 | 9 | 53.56% |
| CL250117P00045000 | 2024-01-12 12:47PM EDT | 45.00 | 0.23 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 53.42% |
| CL250117P00047500 | 2024-04-05 1:21PM EDT | 47.50 | 0.14 | 0.00 | 0.20 | 0.00 | - | 2 | 13 | 38.82% |
| CL250117P00050000 | 2024-04-26 9:30AM EDT | 50.00 | 0.10 | 0.10 | 0.20 | -0.10 | -50.00% | 3 | 1,565 | 36.08% |
| CL250117P00055000 | 2024-02-09 3:43PM EDT | 55.00 | 0.35 | 0.10 | 0.50 | 0.00 | - | 4 | 239 | 36.74% |
| CL250117P00060000 | 2024-02-28 12:40PM EDT | 60.00 | 0.35 | 0.10 | 0.65 | 0.00 | - | 11 | 1,619 | 33.23% |
| CL250117P00062500 | 2024-02-23 12:06PM EDT | 62.50 | 0.47 | 0.15 | 0.75 | 0.00 | - | 2 | 605 | 31.64% |
| CL250117P00065000 | 2024-04-17 2:19PM EDT | 65.00 | 0.55 | 0.20 | 1.00 | 0.00 | - | 2 | 402 | 31.25% |
| CL250117P00067500 | 2024-04-25 1:57PM EDT | 67.50 | 0.45 | 0.30 | 0.40 | 0.00 | - | 1 | 833 | 22.71% |
| CL250117P00070000 | 2024-04-25 1:57PM EDT | 70.00 | 0.59 | 0.40 | 0.50 | 0.00 | - | 2 | 1,365 | 21.53% |
| CL250117P00072500 | 2024-04-05 12:31PM EDT | 72.50 | 1.06 | 0.10 | 0.65 | 0.00 | - | 1 | 349 | 20.58% |
| CL250117P00075000 | 2024-04-23 2:15PM EDT | 75.00 | 0.90 | 0.70 | 0.85 | -0.12 | -11.76% | 1 | 937 | 19.68% |
| CL250117P00077500 | 2024-04-25 12:49PM EDT | 77.50 | 1.23 | 0.90 | 1.10 | 0.00 | - | 4 | 456 | 18.74% |
| CL250117P00080000 | 2024-04-25 10:11AM EDT | 80.00 | 1.65 | 1.15 | 1.40 | 0.00 | - | 6 | 1,606 | 17.70% |
| CL250117P00082500 | 2024-04-22 9:48AM EDT | 82.50 | 2.65 | 1.60 | 1.80 | 0.00 | - | 1 | 2,063 | 16.75% |
| CL250117P00085000 | 2024-04-26 10:19AM EDT | 85.00 | 2.60 | 2.10 | 2.30 | +0.10 | +4.00% | 1 | 421 | 15.76% |
| CL250117P00087500 | 2024-04-22 9:57AM EDT | 87.50 | 4.20 | 2.80 | 4.10 | 0.00 | - | 9 | 1,305 | 18.76% |
| CL250117P00090000 | 2024-04-26 2:51PM EDT | 90.00 | 3.69 | 3.60 | 3.80 | -0.71 | -16.14% | 2 | 494 | 13.95% |
| CL250117P00092500 | 2024-04-19 3:11PM EDT | 92.50 | 7.10 | 4.60 | 4.90 | 0.00 | - | 3 | 223 | 13.20% |
| CL250117P00095000 | 2024-04-26 10:14AM EDT | 95.00 | 6.90 | 5.70 | 7.60 | -0.50 | -6.76% | 67 | 60 | 17.02% |
| CL250117P00097500 | 2024-04-26 10:28AM EDT | 97.50 | 8.10 | 7.30 | 8.20 | -1.50 | -15.62% | 1 | 1 | 13.07% |
| CL250117P00100000 | 2024-03-08 1:59PM EDT | 100.00 | 12.05 | 11.00 | 14.60 | 0.00 | - | 1 | 1 | 29.16% |
| CL250117P00110000 | 2023-01-27 11:46AM EDT | 110.00 | 38.00 | 34.80 | 38.70 | 0.00 | - | 4 | 0 | 78.26% |
| CL250117P00115000 | 2023-05-22 2:35PM EDT | 115.00 | 36.50 | 35.10 | 39.80 | 0.00 | - | 3 | 1 | 68.50% |
| CL250117P00120000 | 2023-09-19 12:43PM EDT | 120.00 | 47.00 | 44.80 | 49.30 | 0.00 | - | 1 | 0 | 87.23% |
© 2024 Yahoo. All rights reserved.