Colgate-Palmolive Company (CL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240426C00090000 | 2024-04-25 3:52PM EDT | 2024-04-26 | 0.90 | 0.85 | 1.00 | +0.10 | +12.50% | 249 | 907 | 66.70% |
| CL240503C00090000 | 2024-04-25 3:45PM EDT | 2024-05-03 | 1.05 | 1.00 | 1.15 | +0.15 | +16.67% | 28 | 407 | 27.93% |
| CL240510C00090000 | 2024-04-25 3:55PM EDT | 2024-05-10 | 1.10 | 1.05 | 1.35 | 0.00 | - | 26 | 33 | 23.19% |
| CL240517C00090000 | 2024-04-25 3:54PM EDT | 2024-05-17 | 1.35 | 1.30 | 1.40 | +0.15 | +12.50% | 107 | 3,265 | 19.73% |
| CL240524C00090000 | 2024-04-22 9:50AM EDT | 2024-05-24 | 1.55 | 1.45 | 1.70 | +0.73 | +89.02% | 2 | 5 | 20.19% |
| CL240531C00090000 | 2024-04-25 9:48AM EDT | 2024-05-31 | 1.60 | 1.55 | 1.75 | +0.10 | +6.67% | 1 | 4 | 18.57% |
| CL240621C00090000 | 2024-04-25 3:35PM EDT | 2024-06-21 | 1.98 | 2.05 | 2.20 | +0.05 | +2.59% | 48 | 1,516 | 17.97% |
| CL240816C00090000 | 2024-04-25 2:35PM EDT | 2024-08-16 | 3.20 | 3.20 | 3.50 | +0.09 | +2.89% | 59 | 4,862 | 19.32% |
| CL241115C00090000 | 2024-04-25 2:42PM EDT | 2024-11-15 | 4.88 | 4.80 | 5.60 | +0.44 | +9.91% | 10 | 684 | 22.27% |
| CL250117C00090000 | 2024-04-25 12:25PM EDT | 2025-01-17 | 6.18 | 5.90 | 6.30 | +0.28 | +4.75% | 1 | 1,871 | 21.76% |
| CL250620C00090000 | 2024-04-24 12:34PM EDT | 2025-06-20 | 7.80 | 7.70 | 9.90 | 0.00 | - | 1 | 9 | 26.77% |
| CL251219C00090000 | 2024-04-08 9:58AM EDT | 2025-12-19 | 8.70 | 7.50 | 12.50 | 0.00 | - | 1 | 30 | 28.10% |
| CL260116C00090000 | 2024-04-25 1:38PM EDT | 2026-01-16 | 10.60 | 9.60 | 12.80 | +2.30 | +27.71% | 3 | 151 | 28.11% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240426P00090000 | 2024-04-25 3:37PM EDT | 2024-04-26 | 1.80 | 1.55 | 1.70 | +0.05 | +2.86% | 4 | 24 | 66.11% |
| CL240503P00090000 | 2024-04-25 1:45PM EDT | 2024-05-03 | 1.65 | 1.65 | 1.80 | -1.75 | -51.47% | 2 | 36 | 26.76% |
| CL240517P00090000 | 2024-04-25 1:39PM EDT | 2024-05-17 | 1.70 | 1.75 | 1.90 | -0.67 | -28.27% | 15 | 198 | 17.31% |
| CL240524P00090000 | 2024-04-19 10:35AM EDT | 2024-05-24 | 2.00 | 0.35 | 2.15 | -1.70 | -45.95% | 2 | 7 | 17.58% |
| CL240621P00090000 | 2024-04-25 3:35PM EDT | 2024-06-21 | 2.29 | 2.15 | 2.25 | -0.06 | -2.55% | 138 | 967 | 13.26% |
| CL240816P00090000 | 2024-04-25 11:27AM EDT | 2024-08-16 | 3.06 | 2.95 | 3.20 | -0.24 | -7.27% | 100 | 75 | 14.23% |
| CL241115P00090000 | 2024-04-24 11:41AM EDT | 2024-11-15 | 4.10 | 3.80 | 4.10 | 0.00 | - | 2 | 67 | 13.98% |
| CL250117P00090000 | 2024-04-25 12:48PM EDT | 2025-01-17 | 4.40 | 2.60 | 5.80 | -0.30 | -6.38% | 2 | 492 | 17.80% |
| CL251219P00090000 | 2024-03-14 3:28PM EDT | 2025-12-19 | 7.20 | 7.90 | 11.00 | 0.00 | - | 1 | 155 | 23.26% |
| CL260116P00090000 | 2024-04-25 2:50PM EDT | 2026-01-16 | 6.65 | 6.40 | 6.80 | -0.45 | -6.34% | 6 | 28 | 13.73% |
© 2024 Yahoo. All rights reserved.