Colgate-Palmolive Company (CL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL260116C00040000 | 2024-04-15 3:27PM EDT | 40.00 | 46.48 | 49.50 | 54.50 | 0.00 | - | - | 2 | 60.07% |
| CL260116C00047500 | 2024-01-16 4:13PM EDT | 47.50 | 33.62 | 35.00 | 40.00 | 0.00 | - | - | 1 | 0.00% |
| CL260116C00055000 | 2023-12-15 4:59PM EDT | 55.00 | 24.10 | 25.50 | 30.50 | 0.00 | - | 1 | 1 | 0.00% |
| CL260116C00060000 | 2024-01-26 4:16PM EDT | 60.00 | 26.05 | 27.00 | 32.00 | 0.00 | - | 2 | 2 | 23.85% |
| CL260116C00067500 | 2023-12-21 4:21PM EDT | 67.50 | 15.80 | 15.50 | 20.50 | 0.00 | - | - | 10 | 0.00% |
| CL260116C00070000 | 2024-04-26 12:29PM EDT | 70.00 | 25.07 | 25.40 | 28.50 | +4.21 | +20.18% | 2 | 8 | 38.09% |
| CL260116C00072500 | 2024-04-18 11:03AM EDT | 72.50 | 19.82 | 23.30 | 24.30 | 0.00 | - | 15 | 10 | 30.66% |
| CL260116C00075000 | 2024-04-18 11:03AM EDT | 75.00 | 18.07 | 21.20 | 24.50 | 0.00 | - | 1 | 4 | 35.27% |
| CL260116C00077500 | 2024-03-27 10:04AM EDT | 77.50 | 18.53 | 18.40 | 19.60 | 0.00 | - | 1 | 41 | 26.47% |
| CL260116C00080000 | 2024-04-24 10:19AM EDT | 80.00 | 15.90 | 16.80 | 20.50 | 0.00 | - | 55 | 215 | 32.23% |
| CL260116C00082500 | 2024-04-26 2:47PM EDT | 82.50 | 16.03 | 14.00 | 18.70 | +1.53 | +10.55% | 1 | 76 | 31.09% |
| CL260116C00085000 | 2024-04-22 10:39AM EDT | 85.00 | 12.53 | 14.40 | 17.00 | 0.00 | - | 4 | 98 | 30.08% |
| CL260116C00087500 | 2024-04-26 3:25PM EDT | 87.50 | 13.10 | 10.50 | 15.40 | +1.20 | +10.08% | 6 | 15 | 29.18% |
| CL260116C00090000 | 2024-04-25 1:38PM EDT | 90.00 | 10.60 | 11.10 | 12.10 | 0.00 | - | 3 | 153 | 24.52% |
| CL260116C00092500 | 2024-04-26 3:27PM EDT | 92.50 | 8.95 | 9.90 | 11.00 | -0.15 | -1.65% | 1 | 65 | 24.48% |
| CL260116C00095000 | 2024-04-17 11:23AM EDT | 95.00 | 6.03 | 8.60 | 9.00 | 0.00 | - | 1 | 93 | 22.39% |
| CL260116C00097500 | 2024-04-23 9:37AM EDT | 97.50 | 6.40 | 7.40 | 7.80 | 0.00 | - | 1 | 15 | 21.80% |
| CL260116C00100000 | 2024-04-18 11:54AM EDT | 100.00 | 4.50 | 6.30 | 6.70 | 0.00 | - | 14 | 30 | 21.23% |
| CL260116C00105000 | 2024-03-28 10:15AM EDT | 105.00 | 4.10 | 4.50 | 4.80 | 0.00 | - | 21 | 18 | 20.18% |
| CL260116C00110000 | 2024-04-25 11:20AM EDT | 110.00 | 2.75 | 3.00 | 3.30 | 0.00 | - | 12 | 11 | 19.22% |
| CL260116C00115000 | 2024-03-13 3:42PM EDT | 115.00 | 2.35 | 1.15 | 1.60 | 0.00 | - | 15 | 17 | 16.56% |
| CL260116C00120000 | 2024-04-16 11:27AM EDT | 120.00 | 0.85 | 1.35 | 1.50 | 0.00 | - | 1 | 36 | 18.10% |
| CL260116C00125000 | 2024-04-26 9:53AM EDT | 125.00 | 0.90 | 0.85 | 1.00 | +0.30 | +50.00% | 8 | 20 | 17.79% |
| CL260116C00130000 | 2024-03-27 9:58AM EDT | 130.00 | 0.55 | 0.45 | 0.60 | 0.00 | - | 1 | 1 | 17.20% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL260116P00035000 | 2023-12-01 1:14PM EDT | 35.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 48.32% |
| CL260116P00037500 | 2023-11-29 1:37PM EDT | 37.50 | 0.35 | 0.00 | 0.90 | 0.00 | - | - | 0 | 44.14% |
| CL260116P00040000 | 2023-12-01 12:27PM EDT | 40.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 1 | 0 | 39.09% |
| CL260116P00042500 | 2023-11-29 11:22AM EDT | 42.50 | 0.60 | 0.00 | 1.70 | 0.00 | - | 2 | 9 | 45.25% |
| CL260116P00045000 | 2024-04-01 11:07AM EDT | 45.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 25 | 28 | 30.49% |
| CL260116P00047500 | 2023-11-30 2:18PM EDT | 47.50 | 0.70 | 0.00 | 2.70 | 0.00 | - | - | 2 | 45.60% |
| CL260116P00050000 | 2024-01-17 2:39PM EDT | 50.00 | 0.75 | 0.30 | 0.80 | 0.00 | - | 2 | 4 | 30.59% |
| CL260116P00055000 | 2024-03-22 9:30AM EDT | 55.00 | 0.61 | 0.60 | 0.75 | 0.00 | - | 30 | 41 | 26.06% |
| CL260116P00060000 | 2024-03-06 10:51AM EDT | 60.00 | 1.10 | 0.90 | 1.25 | 0.00 | - | 10 | 51 | 25.46% |
| CL260116P00062500 | 2023-12-29 12:55PM EDT | 62.50 | 2.15 | 1.25 | 1.45 | 0.00 | - | 2 | 7 | 24.55% |
| CL260116P00065000 | 2024-04-15 11:29AM EDT | 65.00 | 1.55 | 1.00 | 1.15 | 0.00 | - | 1 | 14 | 21.08% |
| CL260116P00067500 | 2024-04-12 3:16PM EDT | 67.50 | 1.95 | 1.20 | 1.40 | 0.00 | - | 1 | 6 | 20.45% |
| CL260116P00070000 | 2024-04-11 2:33PM EDT | 70.00 | 2.20 | 1.45 | 1.65 | 0.00 | - | 4 | 37 | 19.64% |
| CL260116P00072500 | 2024-04-11 2:22PM EDT | 72.50 | 2.65 | 1.35 | 1.95 | 0.00 | - | 4 | 95 | 18.88% |
| CL260116P00075000 | 2024-04-11 2:15PM EDT | 75.00 | 3.10 | 2.10 | 2.35 | 0.00 | - | 3 | 195 | 18.29% |
| CL260116P00077500 | 2024-04-25 1:40PM EDT | 77.50 | 2.88 | 0.30 | 2.80 | 0.00 | - | 2 | 128 | 17.65% |
| CL260116P00080000 | 2024-04-25 11:12AM EDT | 80.00 | 3.50 | 3.00 | 3.30 | 0.00 | - | 4 | 113 | 16.95% |
| CL260116P00082500 | 2024-04-25 11:12AM EDT | 82.50 | 4.20 | 3.50 | 3.90 | 0.00 | - | 3 | 11 | 16.30% |
| CL260116P00085000 | 2024-04-25 11:12AM EDT | 85.00 | 4.90 | 4.20 | 4.50 | 0.00 | - | 3 | 14 | 15.45% |
| CL260116P00087500 | 2024-04-25 11:34AM EDT | 87.50 | 5.70 | 4.90 | 5.30 | 0.00 | - | 4 | 46 | 14.82% |
| CL260116P00090000 | 2024-04-25 2:50PM EDT | 90.00 | 6.65 | 5.80 | 6.20 | 0.00 | - | 6 | 31 | 14.15% |
| CL260116P00095000 | 2024-03-18 9:52AM EDT | 95.00 | 9.50 | 9.70 | 13.20 | 0.00 | - | 1 | 2 | 22.86% |
| CL260116P00100000 | 2024-01-26 12:03PM EDT | 100.00 | 16.80 | 13.80 | 17.00 | 0.00 | - | 1 | 1 | 24.06% |
| CL260116P00105000 | 2024-04-16 10:19AM EDT | 105.00 | 18.90 | 13.20 | 16.20 | 0.00 | - | 2 | 2 | 13.95% |
| CL260116P00115000 | 2024-04-26 2:33PM EDT | 115.00 | 24.00 | 21.60 | 25.60 | -4.00 | -14.29% | 1 | 20 | 16.66% |
| CL260116P00120000 | 2024-01-26 1:18PM EDT | 120.00 | 36.80 | 31.00 | 36.00 | 0.00 | - | 30 | 40 | 32.85% |
| CL260116P00125000 | 2024-03-08 2:23PM EDT | 125.00 | 36.50 | 35.00 | 40.00 | 0.00 | - | 9 | 21 | 32.65% |
© 2024 Yahoo. All rights reserved.