Colgate-Palmolive Company (CL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL241115C00080000 | 2024-10-03 10:16AM EDT | 2024-11-15 | 20.85 | 19.00 | 20.90 | 0.00 | - | 21 | 43 | 53.47% |
| CL250117C00080000 | 2024-10-04 2:38PM EDT | 2025-01-17 | 20.10 | 19.70 | 20.50 | -3.10 | -13.36% | 9 | 2,968 | 38.94% |
| CL250221C00080000 | 2024-08-07 3:34PM EDT | 2025-02-21 | 25.62 | 27.60 | 31.20 | 0.00 | - | 6 | 7 | 84.41% |
| CL250620C00080000 | 2024-10-04 10:03AM EDT | 2025-06-20 | 21.70 | 19.40 | 22.90 | -4.20 | -16.22% | 1 | 22 | 36.29% |
| CL251219C00080000 | 2024-02-07 4:18PM EDT | 2025-12-19 | 11.77 | 15.00 | 15.80 | 0.00 | - | 1 | 50 | 0.00% |
| CL260116C00080000 | 2024-08-28 12:34PM EDT | 2026-01-16 | 29.60 | 27.00 | 29.50 | 0.00 | - | 1 | 161 | 46.27% |
| CL270115C00080000 | 2024-10-04 10:48AM EDT | 2027-01-15 | 25.23 | 24.20 | 26.70 | -3.30 | -11.57% | 1 | 3 | 28.75% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL241011P00080000 | 2024-10-04 2:18PM EDT | 2024-10-11 | 0.05 | 0.00 | 0.10 | 0.00 | - | 480 | 3 | 77.34% |
| CL241018P00080000 | 2024-10-04 11:22AM EDT | 2024-10-18 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 58.59% |
| CL241115P00080000 | 2024-10-04 2:19PM EDT | 2024-11-15 | 0.20 | 0.05 | 0.75 | -0.69 | -77.53% | 4 | 384 | 50.64% |
| CL250117P00080000 | 2024-10-01 3:46PM EDT | 2025-01-17 | 0.30 | 0.35 | 0.45 | 0.00 | - | 8 | 1,505 | 27.91% |
| CL250221P00080000 | 2024-10-03 3:13PM EDT | 2025-02-21 | 0.55 | 0.50 | 0.65 | 0.00 | - | 3 | 18 | 26.47% |
| CL250620P00080000 | 2024-10-01 9:40AM EDT | 2025-06-20 | 0.90 | 1.20 | 1.30 | 0.00 | - | 10 | 530 | 23.80% |
| CL251219P00080000 | 2024-10-01 9:41AM EDT | 2025-12-19 | 1.75 | 2.10 | 2.45 | 0.00 | - | 10 | 51 | 22.90% |
| CL260116P00080000 | 2024-10-01 10:04AM EDT | 2026-01-16 | 1.90 | 2.20 | 2.50 | 0.00 | - | 10 | 137 | 22.38% |
| CL270115P00080000 | 2024-09-17 1:55PM EDT | 2027-01-15 | 2.90 | 3.20 | 4.90 | 0.00 | - | - | 7 | 22.68% |
© 2024 Yahoo. All rights reserved.