Colgate-Palmolive Company (CL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:82.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240517C00082500 | 2024-05-08 3:27PM EDT | 2024-05-17 | 11.20 | 9.70 | 12.10 | 0.00 | - | 1 | 14,868 | 68.95% |
| CL240621C00082500 | 2024-05-08 10:35AM EDT | 2024-06-21 | 12.45 | 10.60 | 12.40 | 0.00 | - | 20 | 1,551 | 35.84% |
| CL240816C00082500 | 2024-05-09 2:23PM EDT | 2024-08-16 | 12.77 | 11.00 | 13.90 | +0.70 | +5.80% | 9 | 373 | 35.58% |
| CL241115C00082500 | 2024-05-02 3:17PM EDT | 2024-11-15 | 13.30 | 12.00 | 14.10 | 0.00 | - | 1 | 77 | 26.75% |
| CL250117C00082500 | 2024-04-24 9:47AM EDT | 2025-01-17 | 9.90 | 13.00 | 16.10 | 0.00 | - | 18 | 2,205 | 31.33% |
| CL250620C00082500 | 2024-04-29 10:58AM EDT | 2025-06-20 | 13.47 | 16.20 | 16.80 | 0.00 | - | 1 | 36 | 26.85% |
| CL251219C00082500 | 2024-04-26 11:07AM EDT | 2025-12-19 | 15.20 | 15.80 | 18.80 | 0.00 | - | 10 | 18 | 27.27% |
| CL260116C00082500 | 2024-04-26 2:47PM EDT | 2026-01-16 | 16.03 | 17.40 | 19.00 | 0.00 | - | 1 | 76 | 27.12% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240517P00082500 | 2024-05-08 12:08PM EDT | 2024-05-17 | 0.09 | 0.00 | 1.00 | 0.00 | - | 1 | 519 | 68.16% |
| CL240621P00082500 | 2024-05-07 11:28AM EDT | 2024-06-21 | 0.09 | 0.05 | 0.25 | 0.00 | - | 7 | 729 | 25.83% |
| CL240816P00082500 | 2024-05-09 3:51PM EDT | 2024-08-16 | 0.30 | 0.25 | 0.35 | -0.03 | -9.09% | 4 | 422 | 18.58% |
| CL241115P00082500 | 2024-05-09 11:19AM EDT | 2024-11-15 | 0.86 | 0.75 | 0.90 | -0.49 | -36.30% | 3 | 76 | 17.75% |
| CL250117P00082500 | 2024-05-06 11:43AM EDT | 2025-01-17 | 1.48 | 1.10 | 1.20 | 0.00 | - | 1 | 2,068 | 17.04% |
| CL250620P00082500 | 2024-05-08 3:04PM EDT | 2025-06-20 | 2.22 | 1.30 | 2.15 | 0.00 | - | 1 | 46 | 17.04% |
| CL251219P00082500 | 2024-05-01 11:10AM EDT | 2025-12-19 | 3.45 | 2.65 | 3.10 | 0.00 | - | 1 | 51 | 16.84% |
| CL260116P00082500 | 2024-05-07 10:13AM EDT | 2026-01-16 | 3.30 | 0.55 | 4.30 | 0.00 | - | 3 | 14 | 19.56% |
© 2024 Yahoo. All rights reserved.