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
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240517C00080000 | 2024-05-03 10:47AM EDT | 2024-05-17 | 12.20 | 12.00 | 15.50 | +2.36 | +23.98% | 2 | 2,083 | 71.14% |
| CL240531C00080000 | 2024-04-12 10:24AM EDT | 2024-05-31 | 6.58 | 11.00 | 15.80 | 0.00 | - | 1 | 1 | 81.01% |
| CL240621C00080000 | 2024-05-02 3:35PM EDT | 2024-06-21 | 13.67 | 11.00 | 15.50 | 0.00 | - | 3 | 1,836 | 58.22% |
| CL240816C00080000 | 2024-04-29 9:30AM EDT | 2024-08-16 | 12.28 | 12.40 | 14.80 | 0.00 | - | 1 | 105 | 34.72% |
| CL241115C00080000 | 2024-05-03 3:25PM EDT | 2024-11-15 | 15.10 | 12.60 | 15.50 | -0.30 | -1.95% | 8 | 22 | 29.10% |
| CL250117C00080000 | 2024-04-30 11:51AM EDT | 2025-01-17 | 14.80 | 14.60 | 17.90 | 0.00 | - | 1 | 2,954 | 35.27% |
| CL250620C00080000 | 2024-04-18 9:45AM EDT | 2025-06-20 | 12.80 | 15.00 | 19.80 | 0.00 | - | 1 | 17 | 33.77% |
| CL251219C00080000 | 2024-02-07 4:18PM EDT | 2025-12-19 | 11.77 | 15.00 | 15.80 | 0.00 | - | 1 | 50 | 17.55% |
| CL260116C00080000 | 2024-05-02 10:07AM EDT | 2026-01-16 | 18.70 | 17.70 | 21.70 | 0.00 | - | 42 | 165 | 32.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240510P00080000 | 2024-05-03 9:41AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 14 | 59.77% |
| CL240517P00080000 | 2024-04-24 3:26PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 2,344 | 45.51% |
| CL240524P00080000 | 2024-04-22 9:30AM EDT | 2024-05-24 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 101 | 39.45% |
| CL240621P00080000 | 2024-04-26 9:52AM EDT | 2024-06-21 | 0.20 | 0.05 | 0.30 | 0.00 | - | 104 | 1,706 | 28.32% |
| CL240816P00080000 | 2024-05-02 2:56PM EDT | 2024-08-16 | 0.30 | 0.20 | 0.35 | 0.00 | - | 5 | 586 | 20.07% |
| CL241115P00080000 | 2024-05-02 3:26PM EDT | 2024-11-15 | 0.81 | 0.65 | 0.80 | 0.00 | - | 26 | 375 | 18.51% |
| CL250117P00080000 | 2024-05-03 11:50AM EDT | 2025-01-17 | 1.15 | 0.95 | 1.10 | -0.50 | -30.30% | 10 | 1,606 | 17.90% |
| CL250620P00080000 | 2024-04-08 2:04PM EDT | 2025-06-20 | 3.00 | 0.85 | 1.95 | 0.00 | - | - | 34 | 17.63% |
| CL251219P00080000 | 2024-01-29 3:37PM EDT | 2025-12-19 | 4.67 | 3.80 | 4.20 | 0.00 | - | 80 | 28 | 21.12% |
| CL260116P00080000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 3.50 | 1.75 | 3.00 | 0.00 | - | 4 | 113 | 17.41% |
© 2024 Yahoo. All rights reserved.