Colgate-Palmolive Company (CL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:87.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240517C00087500 | 2024-05-09 12:36PM EDT | 2024-05-17 | 6.80 | 6.60 | 7.10 | +0.25 | +3.82% | 2 | 2,816 | 45.36% |
| CL240621C00087500 | 2024-05-09 12:15PM EDT | 2024-06-21 | 7.40 | 5.70 | 8.80 | +0.53 | +7.71% | 1 | 1,168 | 38.29% |
| CL240816C00087500 | 2024-05-07 11:17AM EDT | 2024-08-16 | 7.50 | 6.20 | 9.90 | 0.00 | - | 10 | 876 | 31.95% |
| CL241115C00087500 | 2024-05-08 1:00PM EDT | 2024-11-15 | 9.40 | 7.90 | 10.80 | 0.00 | - | 4 | 261 | 26.86% |
| CL250117C00087500 | 2024-05-07 10:00AM EDT | 2025-01-17 | 10.60 | 9.60 | 10.90 | 0.00 | - | 15 | 451 | 23.64% |
| CL250620C00087500 | 2024-04-05 1:43PM EDT | 2025-06-20 | 8.35 | 11.80 | 13.50 | 0.00 | - | 8 | 4 | 25.83% |
| CL251219C00087500 | 2024-03-12 12:45PM EDT | 2025-12-19 | 11.00 | 6.50 | 9.40 | 0.00 | - | 16 | 20 | 11.93% |
| CL260116C00087500 | 2024-04-29 10:58AM EDT | 2026-01-16 | 12.59 | 12.50 | 17.50 | 0.00 | - | 1 | 13 | 29.81% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240517P00087500 | 2024-05-09 9:30AM EDT | 2024-05-17 | 0.05 | 0.05 | 0.20 | -0.10 | -66.67% | 1 | 836 | 34.28% |
| CL240621P00087500 | 2024-05-09 10:47AM EDT | 2024-06-21 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 692 | 15.48% |
| CL240816P00087500 | 2024-05-08 3:13PM EDT | 2024-08-16 | 0.80 | 0.65 | 0.75 | 0.00 | - | 5 | 509 | 15.53% |
| CL241115P00087500 | 2024-05-09 11:19AM EDT | 2024-11-15 | 1.65 | 1.50 | 1.65 | -0.45 | -21.43% | 2 | 77 | 15.80% |
| CL250117P00087500 | 2024-05-08 12:56PM EDT | 2025-01-17 | 2.20 | 1.95 | 2.10 | 0.00 | - | 399 | 1,615 | 15.49% |
| CL250620P00087500 | 2024-05-07 3:17PM EDT | 2025-06-20 | 3.20 | 2.90 | 3.30 | 0.00 | - | 1 | 23 | 15.77% |
| CL251219P00087500 | 2024-03-12 10:05AM EDT | 2025-12-19 | 6.27 | 6.50 | 7.80 | 0.00 | - | 155 | 5 | 23.51% |
| CL260116P00087500 | 2024-05-07 10:04AM EDT | 2026-01-16 | 4.60 | 3.00 | 4.70 | 0.00 | - | 3 | 46 | 16.04% |
© 2024 Yahoo. All rights reserved.