Colgate-Palmolive Company (CL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL231208C00055000 | 2023-10-30 2:20PM EST | 55.00 | 19.50 | 21.80 | 24.30 | 0.00 | - | - | 1 | 330.08% |
| CL231208C00073000 | 2023-11-08 11:49AM EST | 73.00 | 3.08 | 4.40 | 4.60 | 0.00 | - | - | 1 | 58.79% |
| CL231208C00074000 | 2023-11-06 10:35AM EST | 74.00 | 2.42 | 3.40 | 3.60 | 0.00 | - | 6 | 63 | 48.44% |
| CL231208C00075000 | 2023-11-30 10:55AM EST | 75.00 | 3.20 | 2.45 | 2.60 | 0.00 | - | 1 | 18 | 37.70% |
| CL231208C00076000 | 2023-11-30 11:23AM EST | 76.00 | 2.50 | 1.50 | 1.65 | 0.00 | - | 1 | 64 | 29.79% |
| CL231208C00077000 | 2023-12-06 3:13PM EST | 77.00 | 0.55 | 0.60 | 0.75 | -1.71 | -75.66% | 8 | 13 | 21.00% |
| CL231208C00077500 | 2023-12-06 11:58AM EST | 77.50 | 0.35 | 0.30 | 0.40 | +0.35 | - | 3 | 0 | 18.16% |
| CL231208C00078000 | 2023-12-06 1:02PM EST | 78.00 | 0.25 | 0.10 | 0.20 | -0.10 | -28.57% | 10 | 752 | 17.97% |
| CL231208C00078500 | 2023-12-04 10:16AM EST | 78.50 | 0.72 | 0.00 | 0.10 | +0.72 | - | - | 0 | 18.85% |
| CL231208C00079000 | 2023-12-06 10:42AM EST | 79.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 7 | 249 | 24.41% |
| CL231208C00080000 | 2023-12-06 2:23PM EST | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 17 | 28.91% |
| CL231208C00081000 | 2023-11-03 10:52AM EST | 81.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 43.75% |
| CL231208C00083000 | 2023-11-27 2:43PM EST | 83.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 86.91% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL231208P00063000 | 2023-10-30 9:15AM EST | 63.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 50.00% |
| CL231208P00065000 | 2023-11-20 1:06PM EST | 65.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 106.25% |
| CL231208P00071000 | 2023-10-30 12:48PM EST | 71.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 119 | 119 | 104.69% |
| CL231208P00072000 | 2023-11-21 3:23PM EST | 72.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 50.00% |
| CL231208P00073000 | 2023-11-09 1:36PM EST | 73.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | - | 25 | 47.66% |
| CL231208P00074000 | 2023-11-21 3:30PM EST | 74.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 38.67% |
| CL231208P00075000 | 2023-11-22 1:22PM EST | 75.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 4 | 37 | 29.30% |
| CL231208P00076000 | 2023-11-28 2:48PM EST | 76.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 24.22% |
| CL231208P00076500 | 2023-12-06 10:32AM EST | 76.50 | 0.13 | 0.05 | 0.15 | +0.13 | - | 1 | 0 | 21.49% |
| CL231208P00077000 | 2023-12-06 3:54PM EST | 77.00 | 0.25 | 0.15 | 0.25 | +0.16 | +177.78% | 6 | 57 | 19.53% |
| CL231208P00077500 | 2023-12-06 10:15AM EST | 77.50 | 0.50 | 0.30 | 0.40 | +0.50 | - | 4 | 1 | 16.80% |
| CL231208P00078000 | 2023-12-06 10:48AM EST | 78.00 | 0.91 | 0.60 | 0.80 | +0.61 | +203.33% | 5 | 205 | 21.39% |
| CL231208P00078500 | 2023-12-06 11:06AM EST | 78.50 | 1.01 | 0.95 | 1.30 | +1.01 | - | 1 | 0 | 28.71% |
| CL231208P00079000 | 2023-12-04 3:49PM EST | 79.00 | 0.49 | 1.45 | 1.75 | 0.00 | - | 3 | 1 | 32.42% |
© 2023 Yahoo. All rights reserved.