Colgate-Palmolive Company (CL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL250620C00065000 | 2024-04-18 10:08AM EDT | 65.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CL250620C00075000 | 2024-05-01 10:03AM EDT | 75.00 | 20.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CL250620C00080000 | 2024-04-18 9:45AM EDT | 80.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CL250620C00082500 | 2024-04-29 10:58AM EDT | 82.50 | 13.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CL250620C00085000 | 2024-04-26 11:32AM EDT | 85.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CL250620C00087500 | 2024-04-05 1:43PM EDT | 87.50 | 8.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CL250620C00090000 | 2024-04-24 12:34PM EDT | 90.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CL250620C00092500 | 2024-04-29 11:06AM EDT | 92.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| CL250620C00095000 | 2024-04-22 11:17AM EDT | 95.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| CL250620C00097500 | 2024-04-26 10:20AM EDT | 97.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 1.56% |
| CL250620C00100000 | 2024-05-01 3:39PM EDT | 100.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| CL250620C00110000 | 2024-04-26 10:20AM EDT | 110.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CL250620C00115000 | 2024-04-29 11:43AM EDT | 115.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CL250620C00120000 | 2024-04-29 9:30AM EDT | 120.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL250620P00070000 | 2024-05-01 1:13PM EDT | 70.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CL250620P00080000 | 2024-04-08 2:04PM EDT | 80.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| CL250620P00082500 | 2024-05-01 10:16AM EDT | 82.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CL250620P00085000 | 2024-04-23 1:29PM EDT | 85.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 1.56% |
| CL250620P00087500 | 2024-04-30 10:14AM EDT | 87.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| CL250620P00090000 | 2024-04-25 3:51PM EDT | 90.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| CL250620P00092500 | 2024-05-01 9:50AM EDT | 92.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CL250620P00095000 | 2024-04-26 10:05AM EDT | 95.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CL250620P00097500 | 2024-05-01 9:58AM EDT | 97.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CL250620P00100000 | 2024-04-30 9:48AM EDT | 100.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.