Colgate-Palmolive Company (CL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:85.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240419C00085000 | 2024-04-18 3:23PM EDT | 2024-04-19 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1,489 | 121 | 0.00% |
| CL240426C00085000 | 2024-04-18 2:13PM EDT | 2024-04-26 | 2.00 | 0.00 | 0.00 | 0.00 | - | 49 | 52 | 0.00% |
| CL240503C00085000 | 2024-04-18 12:06PM EDT | 2024-05-03 | 2.25 | 0.00 | 0.00 | 0.00 | - | 6 | 79 | 0.00% |
| CL240510C00085000 | 2024-04-18 10:51AM EDT | 2024-05-10 | 2.65 | 0.00 | 0.00 | 0.00 | - | 13 | 19 | 0.00% |
| CL240517C00085000 | 2024-04-18 3:19PM EDT | 2024-05-17 | 2.75 | 0.00 | 0.00 | 0.00 | - | 284 | 2,505 | 0.00% |
| CL240524C00085000 | 2024-04-18 10:27AM EDT | 2024-05-24 | 3.10 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| CL240621C00085000 | 2024-04-17 10:25AM EDT | 2024-06-21 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,687 | 0.00% |
| CL240816C00085000 | 2024-04-18 11:26AM EDT | 2024-08-16 | 4.60 | 0.00 | 0.00 | 0.00 | - | 10 | 419 | 0.00% |
| CL241115C00085000 | 2024-04-18 10:10AM EDT | 2024-11-15 | 6.58 | 0.00 | 0.00 | 0.00 | - | 6 | 62 | 0.00% |
| CL250117C00085000 | 2024-04-18 3:52PM EDT | 2025-01-17 | 7.30 | 0.00 | 0.00 | 0.00 | - | 30 | 2,995 | 0.00% |
| CL251219C00085000 | 2024-04-11 3:44PM EDT | 2025-12-19 | 10.77 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 0.00% |
| CL260116C00085000 | 2024-04-08 10:29AM EDT | 2026-01-16 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240419P00085000 | 2024-04-18 3:52PM EDT | 2024-04-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 14 | 587 | 12.50% |
| CL240426P00085000 | 2024-04-18 3:52PM EDT | 2024-04-26 | 0.80 | 0.00 | 0.00 | 0.00 | - | 27 | 125 | 3.13% |
| CL240503P00085000 | 2024-04-18 2:21PM EDT | 2024-05-03 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 3.13% |
| CL240510P00085000 | 2024-04-17 10:00AM EDT | 2024-05-10 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 3.13% |
| CL240517P00085000 | 2024-04-18 3:33PM EDT | 2024-05-17 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 705 | 1.56% |
| CL240621P00085000 | 2024-04-18 10:06AM EDT | 2024-06-21 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 224 | 1.56% |
| CL240816P00085000 | 2024-04-17 3:24PM EDT | 2024-08-16 | 2.53 | 0.00 | 0.00 | 0.00 | - | 6 | 372 | 0.78% |
| CL241115P00085000 | 2024-04-10 11:50AM EDT | 2024-11-15 | 3.28 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.78% |
| CL250117P00085000 | 2024-04-18 3:20PM EDT | 2025-01-17 | 3.90 | 0.00 | 0.00 | 0.00 | - | 23 | 389 | 0.78% |
| CL250620P00085000 | 2024-04-05 1:21PM EDT | 2025-06-20 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.39% |
| CL251219P00085000 | 2024-04-10 9:30AM EDT | 2025-12-19 | 5.60 | 0.00 | 0.00 | 0.00 | - | 20 | 84 | 0.39% |
| CL260116P00085000 | 2024-04-11 2:15PM EDT | 2026-01-16 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.39% |
© 2024 Yahoo. All rights reserved.