Colgate-Palmolive Company (CL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240510C00081000 | 2024-04-19 10:36AM EDT | 81.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CL240510C00083000 | 2024-04-29 10:42AM EDT | 83.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CL240510C00084000 | 2024-04-29 10:33AM EDT | 84.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| CL240510C00085000 | 2024-04-29 9:46AM EDT | 85.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CL240510C00086000 | 2024-04-23 10:05AM EDT | 86.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CL240510C00087000 | 2024-04-30 3:35PM EDT | 87.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CL240510C00088000 | 2024-04-26 2:44PM EDT | 88.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CL240510C00089000 | 2024-04-30 11:59AM EDT | 89.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CL240510C00090000 | 2024-04-30 1:51PM EDT | 90.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CL240510C00091000 | 2024-04-30 3:14PM EDT | 91.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CL240510C00092000 | 2024-04-30 3:33PM EDT | 92.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.20% |
| CL240510C00093000 | 2024-04-30 3:55PM EDT | 93.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CL240510C00094000 | 2024-04-29 3:49PM EDT | 94.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CL240510C00095000 | 2024-04-30 10:58AM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CL240510C00098000 | 2024-04-26 9:56AM EDT | 98.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| CL240510C00099000 | 2024-04-26 9:56AM EDT | 99.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240510P00070000 | 2024-04-25 3:07PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CL240510P00074000 | 2024-04-29 10:15AM EDT | 74.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 25.00% |
| CL240510P00075000 | 2024-04-29 10:02AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| CL240510P00076000 | 2024-04-29 2:55PM EDT | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| CL240510P00078000 | 2024-04-30 1:31PM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CL240510P00080000 | 2024-04-30 2:37PM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CL240510P00082000 | 2024-04-25 1:12PM EDT | 82.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CL240510P00083000 | 2024-04-22 10:55AM EDT | 83.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CL240510P00084000 | 2024-04-25 12:32PM EDT | 84.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CL240510P00085000 | 2024-04-29 9:59AM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CL240510P00086000 | 2024-04-29 11:49AM EDT | 86.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CL240510P00087000 | 2024-04-29 10:14AM EDT | 87.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CL240510P00088000 | 2024-04-30 1:17PM EDT | 88.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CL240510P00089000 | 2024-04-29 9:49AM EDT | 89.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CL240510P00090000 | 2024-04-30 3:49PM EDT | 90.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.