Colgate-Palmolive Company (CL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240524C00095000 | 2024-05-17 1:09PM EDT | 2024-05-24 | 0.22 | 0.20 | 0.30 | -0.28 | -56.00% | 12 | 139 | 12.31% |
| CL240531C00095000 | 2024-05-17 3:50PM EDT | 2024-05-31 | 0.43 | 0.35 | 0.45 | -0.12 | -21.82% | 13 | 677 | 10.99% |
| CL240607C00095000 | 2024-05-13 11:55AM EDT | 2024-06-07 | 1.30 | 0.55 | 0.75 | 0.00 | - | 280 | 266 | 12.50% |
| CL240614C00095000 | 2024-05-17 10:55AM EDT | 2024-06-14 | 0.95 | 0.70 | 0.95 | -0.45 | -32.14% | 1 | 9 | 12.82% |
| CL240621C00095000 | 2024-05-17 3:39PM EDT | 2024-06-21 | 0.99 | 0.95 | 1.05 | -0.14 | -12.39% | 1,191 | 2,759 | 12.35% |
| CL240628C00095000 | 2024-05-13 9:49AM EDT | 2024-06-28 | 2.28 | 1.30 | 1.80 | 0.00 | - | 15 | 15 | 17.25% |
| CL240816C00095000 | 2024-05-17 3:57PM EDT | 2024-08-16 | 2.52 | 2.45 | 2.60 | -0.12 | -4.55% | 1 | 1,012 | 16.00% |
| CL241115C00095000 | 2024-05-17 10:14AM EDT | 2024-11-15 | 4.50 | 4.10 | 4.40 | -0.15 | -3.23% | 4 | 327 | 18.10% |
| CL250117C00095000 | 2024-05-16 1:47PM EDT | 2025-01-17 | 5.90 | 5.40 | 5.60 | 0.00 | - | 199 | 1,557 | 19.51% |
| CL250620C00095000 | 2024-05-02 1:40PM EDT | 2025-06-20 | 7.30 | 5.50 | 10.50 | 0.00 | - | 1 | 7 | 27.80% |
| CL251219C00095000 | 2024-05-08 9:33AM EDT | 2025-12-19 | 10.15 | 7.50 | 10.90 | 0.00 | - | 50 | 75 | 23.88% |
| CL260116C00095000 | 2024-05-16 12:05PM EDT | 2026-01-16 | 11.00 | 10.30 | 11.70 | 0.00 | - | 2 | 273 | 24.99% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240524P00095000 | 2024-05-17 1:40PM EDT | 2024-05-24 | 1.13 | 1.00 | 1.30 | +0.38 | +50.67% | 5 | 38 | 15.14% |
| CL240531P00095000 | 2024-05-17 12:20PM EDT | 2024-05-31 | 1.37 | 0.20 | 1.25 | +0.42 | +44.21% | 1 | 35 | 9.94% |
| CL240607P00095000 | 2024-05-16 10:10AM EDT | 2024-06-07 | 1.39 | 0.85 | 1.40 | +0.34 | +32.38% | 2 | 20 | 9.94% |
| CL240614P00095000 | 2024-05-16 3:55PM EDT | 2024-06-14 | 1.15 | 1.10 | 1.30 | -0.25 | -17.86% | 3 | 3 | 7.57% |
| CL240621P00095000 | 2024-05-17 2:31PM EDT | 2024-06-21 | 1.60 | 1.40 | 1.55 | +0.20 | +14.29% | 45 | 2,057 | 9.06% |
| CL240816P00095000 | 2024-05-17 12:33PM EDT | 2024-08-16 | 2.85 | 2.60 | 2.75 | +0.35 | +14.00% | 10 | 333 | 12.16% |
| CL241115P00095000 | 2024-05-17 3:55PM EDT | 2024-11-15 | 3.80 | 3.40 | 3.80 | 0.00 | - | 44 | 290 | 12.58% |
| CL250117P00095000 | 2024-05-17 3:51PM EDT | 2025-01-17 | 4.30 | 4.20 | 4.40 | 0.00 | - | 49 | 217 | 12.79% |
| CL250620P00095000 | 2024-05-10 10:40AM EDT | 2025-06-20 | 5.40 | 3.30 | 6.20 | 0.00 | - | 185 | 245 | 14.62% |
| CL251219P00095000 | 2024-05-02 3:48PM EDT | 2025-12-19 | 7.30 | 4.50 | 9.40 | 0.00 | - | - | 29 | 18.89% |
| CL260116P00095000 | 2024-05-15 2:56PM EDT | 2026-01-16 | 6.75 | 5.50 | 8.40 | 0.00 | - | 4 | 174 | 16.38% |
© 2024 Yahoo. All rights reserved.