Colgate-Palmolive Company (CL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL260116C00040000 | 2024-04-15 3:27PM EDT | 40.00 | 46.48 | 53.10 | 57.50 | 0.00 | - | - | 2 | 55.29% |
| CL260116C00047500 | 2024-01-16 4:13PM EDT | 47.50 | 33.62 | 35.00 | 40.00 | 0.00 | - | - | 1 | 0.00% |
| CL260116C00055000 | 2023-12-15 4:59PM EDT | 55.00 | 24.10 | 25.50 | 30.50 | 0.00 | - | 1 | 1 | 0.00% |
| CL260116C00060000 | 2024-01-26 4:16PM EDT | 60.00 | 26.05 | 27.00 | 32.00 | 0.00 | - | 2 | 2 | 0.00% |
| CL260116C00067500 | 2023-12-21 4:21PM EDT | 67.50 | 15.80 | 15.50 | 20.50 | 0.00 | - | - | 10 | 0.00% |
| CL260116C00070000 | 2024-04-26 12:29PM EDT | 70.00 | 25.07 | 25.00 | 30.00 | 0.00 | - | 2 | 10 | 39.13% |
| CL260116C00072500 | 2024-04-18 11:03AM EDT | 72.50 | 19.82 | 23.50 | 28.50 | 0.00 | - | 15 | 10 | 39.21% |
| CL260116C00075000 | 2024-04-18 11:03AM EDT | 75.00 | 18.07 | 21.50 | 26.50 | 0.00 | - | 1 | 4 | 37.77% |
| CL260116C00077500 | 2024-03-27 10:04AM EDT | 77.50 | 18.53 | 18.40 | 19.60 | 0.00 | - | 1 | 41 | 23.25% |
| CL260116C00080000 | 2024-05-13 2:04PM EDT | 80.00 | 21.00 | 16.50 | 20.40 | 0.00 | - | 2 | 163 | 29.51% |
| CL260116C00082500 | 2024-04-26 2:47PM EDT | 82.50 | 16.03 | 15.80 | 19.20 | 0.00 | - | 1 | 76 | 30.04% |
| CL260116C00085000 | 2024-04-30 9:58AM EDT | 85.00 | 15.45 | 14.10 | 16.00 | 0.00 | - | 1 | 98 | 25.70% |
| CL260116C00087500 | 2024-05-10 10:11AM EDT | 87.50 | 14.92 | 11.50 | 16.30 | 0.00 | - | 1 | 13 | 29.33% |
| CL260116C00090000 | 2024-05-21 11:37AM EDT | 90.00 | 14.15 | 10.20 | 14.50 | 0.00 | - | 3 | 152 | 27.99% |
| CL260116C00092500 | 2024-05-29 10:18AM EDT | 92.50 | 9.73 | 9.70 | 13.00 | 0.00 | - | 1 | 76 | 27.18% |
| CL260116C00095000 | 2024-05-29 10:18AM EDT | 95.00 | 8.93 | 8.40 | 10.90 | 0.00 | - | 2 | 290 | 24.96% |
| CL260116C00097500 | 2024-05-30 9:47AM EDT | 97.50 | 7.35 | 7.40 | 9.20 | 0.00 | - | 1 | 22 | 23.45% |
| CL260116C00100000 | 2024-05-22 3:30PM EDT | 100.00 | 8.18 | 4.50 | 8.80 | 0.00 | - | 125 | 143 | 24.52% |
| CL260116C00105000 | 2024-05-24 12:09PM EDT | 105.00 | 5.28 | 3.10 | 6.20 | 0.00 | - | 7 | 31 | 22.34% |
| CL260116C00110000 | 2024-05-22 10:13AM EDT | 110.00 | 4.14 | 2.95 | 3.60 | 0.00 | - | 4 | 25 | 19.19% |
| CL260116C00115000 | 2024-05-13 10:03AM EDT | 115.00 | 3.20 | 0.80 | 5.00 | 0.00 | - | 1 | 14 | 25.12% |
| CL260116C00120000 | 2024-05-07 12:39PM EDT | 120.00 | 1.70 | 1.15 | 2.75 | 0.00 | - | 1 | 36 | 21.55% |
| CL260116C00125000 | 2024-04-26 9:53AM EDT | 125.00 | 0.90 | 0.00 | 5.00 | 0.00 | - | 8 | 24 | 29.65% |
| CL260116C00130000 | 2024-05-06 12:06PM EDT | 130.00 | 0.80 | 0.40 | 5.00 | 0.00 | - | 1 | 2 | 31.66% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL260116P00035000 | 2023-12-01 1:14PM EDT | 35.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 50.51% |
| CL260116P00037500 | 2023-11-29 1:37PM EDT | 37.50 | 0.35 | 0.00 | 0.90 | 0.00 | - | - | 0 | 46.19% |
| CL260116P00040000 | 2023-12-01 12:27PM EDT | 40.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 1 | 0 | 40.99% |
| CL260116P00042500 | 2023-11-29 11:22AM EDT | 42.50 | 0.60 | 0.00 | 1.70 | 0.00 | - | 2 | 9 | 47.44% |
| CL260116P00045000 | 2024-04-01 11:07AM EDT | 45.00 | 0.25 | 0.00 | 1.55 | 0.00 | - | 25 | 28 | 43.38% |
| CL260116P00047500 | 2023-11-30 2:18PM EDT | 47.50 | 0.70 | 0.00 | 2.70 | 0.00 | - | - | 2 | 47.86% |
| CL260116P00050000 | 2024-01-17 2:39PM EDT | 50.00 | 0.75 | 0.30 | 0.80 | 0.00 | - | 2 | 4 | 32.30% |
| CL260116P00055000 | 2024-03-22 9:30AM EDT | 55.00 | 0.61 | 0.60 | 0.75 | 0.00 | - | 30 | 41 | 27.65% |
| CL260116P00060000 | 2024-05-08 2:08PM EDT | 60.00 | 0.71 | 0.30 | 1.95 | 0.00 | - | 10 | 52 | 30.90% |
| CL260116P00062500 | 2023-12-29 12:55PM EDT | 62.50 | 2.15 | 1.25 | 1.45 | 0.00 | - | 2 | 7 | 26.20% |
| CL260116P00065000 | 2024-05-30 1:28PM EDT | 65.00 | 1.02 | 0.80 | 1.25 | 0.00 | - | 2 | 17 | 23.17% |
| CL260116P00067500 | 2024-05-08 12:07PM EDT | 67.50 | 1.15 | 0.95 | 1.45 | 0.00 | - | 2 | 10 | 22.25% |
| CL260116P00070000 | 2024-05-13 9:31AM EDT | 70.00 | 1.20 | 1.00 | 1.50 | 0.00 | - | 2 | 54 | 20.58% |
| CL260116P00072500 | 2024-05-20 11:46AM EDT | 72.50 | 1.55 | 1.20 | 2.15 | 0.00 | - | 3 | 112 | 21.24% |
| CL260116P00075000 | 2024-05-23 12:12PM EDT | 75.00 | 1.75 | 1.20 | 2.10 | 0.00 | - | 1 | 211 | 19.09% |
| CL260116P00077500 | 2024-05-21 11:22AM EDT | 77.50 | 2.05 | 0.05 | 3.90 | 0.00 | - | 4 | 141 | 22.61% |
| CL260116P00080000 | 2024-05-29 9:30AM EDT | 80.00 | 2.99 | 0.30 | 2.85 | 0.00 | - | 1 | 115 | 17.45% |
| CL260116P00082500 | 2024-05-21 10:38AM EDT | 82.50 | 2.95 | 0.70 | 5.50 | 0.00 | - | 2 | 34 | 22.20% |
| CL260116P00085000 | 2024-05-21 11:27AM EDT | 85.00 | 3.40 | 2.05 | 6.50 | 0.00 | - | 1 | 25 | 22.14% |
| CL260116P00087500 | 2024-05-21 11:05AM EDT | 87.50 | 4.10 | 2.55 | 6.30 | 0.00 | - | 2 | 46 | 19.15% |
| CL260116P00090000 | 2024-05-21 11:22AM EDT | 90.00 | 4.66 | 4.10 | 6.70 | 0.00 | - | 4 | 45 | 17.44% |
| CL260116P00092500 | 2024-05-31 11:51AM EDT | 92.50 | 6.50 | 4.80 | 6.40 | +0.08 | +1.25% | 1 | 87 | 14.08% |
| CL260116P00095000 | 2024-05-29 9:53AM EDT | 95.00 | 7.86 | 5.60 | 7.60 | 0.00 | - | 1 | 152 | 13.69% |
| CL260116P00097500 | 2024-05-22 11:11AM EDT | 97.50 | 7.25 | 6.20 | 10.80 | 0.00 | - | 75 | 188 | 17.26% |
| CL260116P00100000 | 2024-05-13 11:48AM EDT | 100.00 | 8.80 | 7.30 | 10.00 | 0.00 | - | 17 | 17 | 11.88% |
| CL260116P00105000 | 2024-04-16 10:19AM EDT | 105.00 | 18.90 | 9.50 | 13.00 | 0.00 | - | 2 | 2 | 9.46% |
| CL260116P00110000 | 2024-05-29 10:03AM EDT | 110.00 | 18.26 | 15.00 | 19.50 | 0.00 | - | - | 2 | 16.29% |
| CL260116P00115000 | 2024-04-29 3:33PM EDT | 115.00 | 24.75 | 21.00 | 26.00 | 0.00 | - | 1 | 20 | 22.62% |
| CL260116P00120000 | 2024-01-26 1:18PM EDT | 120.00 | 36.80 | 31.00 | 36.00 | 0.00 | - | 30 | 40 | 36.69% |
| CL260116P00125000 | 2024-03-08 2:23PM EDT | 125.00 | 36.50 | 35.00 | 40.00 | 0.00 | - | 9 | 21 | 36.76% |
© 2024 Yahoo. All rights reserved.