Colgate-Palmolive Company (CL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:15PM EDT. Market open.
Strike:70.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240517C00070000 | 2024-04-22 2:30PM EDT | 2024-05-17 | 18.79 | 24.70 | 24.90 | 0.00 | - | 10 | 10 | 91.80% |
| CL240621C00070000 | 2024-04-26 11:02AM EDT | 2024-06-21 | 20.91 | 24.50 | 26.60 | 0.00 | - | 1 | 94 | 66.55% |
| CL240816C00070000 | 2024-05-02 2:14PM EDT | 2024-08-16 | 24.47 | 23.50 | 27.50 | 0.00 | - | 1 | 13 | 64.77% |
| CL241115C00070000 | 2024-05-02 2:14PM EDT | 2024-11-15 | 24.80 | 24.20 | 27.80 | 0.00 | - | 1 | 2 | 48.66% |
| CL250117C00070000 | 2024-04-26 11:30AM EDT | 2025-01-17 | 22.40 | 24.70 | 28.60 | 0.00 | - | 1 | 95 | 46.39% |
| CL251219C00070000 | 2024-02-23 1:37PM EDT | 2025-12-19 | 20.91 | 21.60 | 23.90 | 0.00 | - | 1 | 27 | 0.00% |
| CL260116C00070000 | 2024-04-26 12:29PM EDT | 2026-01-16 | 25.07 | 28.10 | 30.50 | 0.00 | - | 2 | 10 | 35.63% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240510P00070000 | 2024-04-25 3:07PM EDT | 2024-05-10 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 315 | 473.05% |
| CL240517P00070000 | 2024-05-02 11:32AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 378 | 84.38% |
| CL240621P00070000 | 2024-05-01 3:52PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.50 | 0.00 | - | 12 | 1,082 | 51.32% |
| CL240816P00070000 | 2024-05-03 10:07AM EDT | 2024-08-16 | 0.42 | 0.05 | 0.75 | 0.00 | - | 1 | 64 | 43.16% |
| CL241115P00070000 | 2024-03-25 12:41PM EDT | 2024-11-15 | 0.51 | 0.35 | 0.45 | 0.00 | - | 8 | 8 | 27.59% |
| CL250117P00070000 | 2024-05-06 11:43AM EDT | 2025-01-17 | 0.47 | 0.30 | 0.85 | 0.00 | - | 1 | 2,129 | 27.89% |
| CL250620P00070000 | 2024-05-08 3:04PM EDT | 2025-06-20 | 0.80 | 0.60 | 0.85 | 0.00 | - | 1 | 11 | 22.00% |
| CL251219P00070000 | 2024-05-01 12:11PM EDT | 2025-12-19 | 1.30 | 0.00 | 4.40 | 0.00 | - | 201 | 22 | 32.24% |
| CL260116P00070000 | 2024-05-09 10:32AM EDT | 2026-01-16 | 1.23 | 1.20 | 1.35 | 0.00 | - | 21 | 52 | 20.37% |
© 2024 Yahoo. All rights reserved.