Colgate-Palmolive Company (CL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:90.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240524C00090000 | 2024-05-21 10:07AM EDT | 2024-05-24 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CL240531C00090000 | 2024-05-10 11:50AM EDT | 2024-05-31 | 5.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CL240607C00090000 | 2024-05-06 12:39PM EDT | 2024-06-07 | 3.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CL240621C00090000 | 2024-05-22 2:07PM EDT | 2024-06-21 | 5.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CL240719C00090000 | 2024-05-20 1:55PM EDT | 2024-07-19 | 5.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CL240816C00090000 | 2024-05-23 1:36PM EDT | 2024-08-16 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CL241115C00090000 | 2024-05-23 2:35PM EDT | 2024-11-15 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CL250117C00090000 | 2024-05-21 11:33AM EDT | 2025-01-17 | 9.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CL250620C00090000 | 2024-05-22 2:59PM EDT | 2025-06-20 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CL251219C00090000 | 2024-05-15 12:53PM EDT | 2025-12-19 | 13.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CL260116C00090000 | 2024-05-21 11:37AM EDT | 2026-01-16 | 14.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240524P00090000 | 2024-05-21 2:37PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CL240531P00090000 | 2024-05-17 12:20PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CL240607P00090000 | 2024-05-22 3:55PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CL240614P00090000 | 2024-05-20 10:04AM EDT | 2024-06-14 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CL240621P00090000 | 2024-05-20 1:46PM EDT | 2024-06-21 | 0.18 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| CL240628P00090000 | 2024-05-14 10:15AM EDT | 2024-06-28 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| CL240719P00090000 | 2024-05-21 3:47PM EDT | 2024-07-19 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CL240816P00090000 | 2024-05-23 2:49PM EDT | 2024-08-16 | 1.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| CL241115P00090000 | 2024-05-17 2:17PM EDT | 2024-11-15 | 2.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| CL250117P00090000 | 2024-05-23 9:32AM EDT | 2025-01-17 | 2.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| CL250620P00090000 | 2024-05-20 1:57PM EDT | 2025-06-20 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| CL251219P00090000 | 2024-04-29 11:04AM EDT | 2025-12-19 | 6.08 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.78% |
| CL260116P00090000 | 2024-05-21 11:22AM EDT | 2026-01-16 | 4.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.