Colgate-Palmolive Company (CL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240517C00055000 | 2024-04-17 2:19PM EDT | 55.00 | 31.48 | 35.10 | 39.10 | 0.00 | - | 2 | 0 | 121.88% |
| CL240517C00060000 | 2024-04-18 3:23PM EDT | 60.00 | 26.84 | 30.10 | 33.50 | 0.00 | - | 7,400 | 0 | 168.41% |
| CL240517C00062500 | 2024-04-18 3:23PM EDT | 62.50 | 24.00 | 27.10 | 31.80 | 0.00 | - | 9,620 | 0 | 73.44% |
| CL240517C00065000 | 2024-04-18 3:23PM EDT | 65.00 | 21.70 | 25.10 | 28.50 | 0.00 | - | 14,060 | 3,799 | 143.80% |
| CL240517C00067500 | 2024-04-18 3:23PM EDT | 67.50 | 19.00 | 22.50 | 26.90 | 0.00 | - | 4,440 | 1,302 | 85.35% |
| CL240517C00070000 | 2024-04-22 2:30PM EDT | 70.00 | 18.79 | 20.00 | 24.30 | 0.00 | - | 10 | 10 | 73.93% |
| CL240517C00072500 | 2024-04-17 10:36AM EDT | 72.50 | 13.70 | 18.20 | 21.50 | 0.00 | - | 10 | 9,408 | 75.49% |
| CL240517C00075000 | 2024-04-26 9:41AM EDT | 75.00 | 16.62 | 15.90 | 19.10 | 0.00 | - | 1 | 27 | 72.17% |
| CL240517C00077500 | 2024-04-26 9:30AM EDT | 77.50 | 13.70 | 13.10 | 16.30 | 0.00 | - | 2 | 246 | 52.64% |
| CL240517C00080000 | 2024-04-26 10:58AM EDT | 80.00 | 9.84 | 11.00 | 14.00 | 0.00 | - | 1 | 2,083 | 54.30% |
| CL240517C00082500 | 2024-04-26 3:27PM EDT | 82.50 | 8.82 | 8.20 | 11.50 | 0.00 | - | 21 | 14,870 | 74.29% |
| CL240517C00085000 | 2024-04-30 2:29PM EDT | 85.00 | 7.02 | 5.90 | 9.40 | +1.62 | +30.00% | 145 | 2,490 | 68.73% |
| CL240517C00086000 | 2024-04-22 10:06AM EDT | 86.00 | 2.90 | 4.30 | 8.00 | 0.00 | - | - | 4 | 57.81% |
| CL240517C00087000 | 2024-04-22 2:56PM EDT | 87.00 | 2.75 | 4.30 | 5.60 | 0.00 | - | - | 27 | 30.79% |
| CL240517C00087500 | 2024-04-30 2:29PM EDT | 87.50 | 4.55 | 4.10 | 5.00 | +1.45 | +46.77% | 6 | 2,902 | 27.00% |
| CL240517C00088000 | 2024-04-26 12:13PM EDT | 88.00 | 2.85 | 3.40 | 6.20 | 0.00 | - | 95 | 157 | 50.81% |
| CL240517C00089000 | 2024-04-30 11:09AM EDT | 89.00 | 2.85 | 2.15 | 3.60 | +0.10 | +3.64% | 25 | 93 | 22.73% |
| CL240517C00090000 | 2024-04-30 3:42PM EDT | 90.00 | 2.44 | 2.40 | 2.65 | +0.89 | +57.42% | 52 | 3,292 | 19.14% |
| CL240517C00091000 | 2024-04-30 3:40PM EDT | 91.00 | 1.65 | 1.70 | 1.85 | +0.90 | +120.00% | 172 | 19 | 17.02% |
| CL240517C00092000 | 2024-04-30 3:33PM EDT | 92.00 | 0.95 | 1.00 | 1.20 | +0.45 | +90.00% | 20 | 456 | 15.65% |
| CL240517C00092500 | 2024-04-30 3:22PM EDT | 92.50 | 0.75 | 0.80 | 0.90 | +0.35 | +87.50% | 7 | 535 | 14.70% |
| CL240517C00093000 | 2024-04-30 2:59PM EDT | 93.00 | 0.55 | 0.60 | 0.70 | +0.15 | +37.50% | 46 | 4 | 14.58% |
| CL240517C00094000 | 2024-04-30 2:42PM EDT | 94.00 | 0.27 | 0.30 | 0.40 | +0.07 | +35.00% | 1 | 35 | 14.41% |
| CL240517C00095000 | 2024-04-29 10:12AM EDT | 95.00 | 0.17 | 0.15 | 0.25 | 0.00 | - | 110 | 291 | 15.14% |
| CL240517C00096000 | 2024-04-26 9:34AM EDT | 96.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 5 | 25 | 16.99% |
| CL240517C00097500 | 2024-03-28 10:24AM EDT | 97.50 | 0.18 | 0.05 | 1.40 | 0.00 | - | 3 | 4 | 43.02% |
| CL240517C00099000 | 2024-04-26 9:56AM EDT | 99.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 728 | 727 | 37.48% |
| CL240517C00100000 | 2024-04-29 10:12AM EDT | 100.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 330 | 834 | 23.63% |
| CL240517C00105000 | 2024-02-22 10:30AM EDT | 105.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 54.64% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240517P00045000 | 2023-10-18 9:30AM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 21 | 50.00% |
| CL240517P00047500 | 2023-11-27 11:06AM EDT | 47.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 5 | 139.84% |
| CL240517P00050000 | 2023-10-06 10:19AM EDT | 50.00 | 0.46 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 152.34% |
| CL240517P00055000 | 2024-01-19 11:42AM EDT | 55.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 648 | 128.91% |
| CL240517P00060000 | 2024-03-19 9:38AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3,017 | 78.91% |
| CL240517P00062500 | 2024-04-15 2:28PM EDT | 62.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 142 | 108.98% |
| CL240517P00065000 | 2024-02-21 10:55AM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 39 | 632 | 99.71% |
| CL240517P00067500 | 2024-04-23 2:35PM EDT | 67.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 690 | 90.63% |
| CL240517P00070000 | 2024-04-29 10:07AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 126 | 368 | 57.62% |
| CL240517P00072500 | 2024-04-29 1:46PM EDT | 72.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 422 | 67.09% |
| CL240517P00075000 | 2024-04-30 10:10AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,448 | 315 | 44.53% |
| CL240517P00077500 | 2024-04-29 9:31AM EDT | 77.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 593 | 42.97% |
| CL240517P00080000 | 2024-04-24 3:26PM EDT | 80.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 2 | 2,344 | 59.91% |
| CL240517P00082500 | 2024-04-29 3:23PM EDT | 82.50 | 0.12 | 0.05 | 0.20 | 0.00 | - | 8 | 524 | 34.08% |
| CL240517P00083000 | 2024-04-25 3:25PM EDT | 83.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | - | 8 | 28.03% |
| CL240517P00084000 | 2024-04-22 11:23AM EDT | 84.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 27 | 43.70% |
| CL240517P00085000 | 2024-04-30 9:30AM EDT | 85.00 | 0.10 | 0.05 | 0.15 | -0.03 | -23.08% | 1 | 687 | 24.76% |
| CL240517P00086000 | 2024-04-30 9:49AM EDT | 86.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 10 | 21 | 21.88% |
| CL240517P00087000 | 2024-04-26 10:25AM EDT | 87.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | 500 | 500 | 18.95% |
| CL240517P00087500 | 2024-04-30 3:10PM EDT | 87.50 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 20 | 837 | 17.43% |
| CL240517P00088000 | 2024-04-30 12:41PM EDT | 88.00 | 0.15 | 0.10 | 0.20 | -0.13 | -46.43% | 7 | 98 | 17.29% |
| CL240517P00089000 | 2024-04-30 10:49AM EDT | 89.00 | 0.25 | 0.15 | 0.25 | -0.27 | -51.92% | 505 | 27 | 15.09% |
| CL240517P00090000 | 2024-04-30 3:59PM EDT | 90.00 | 0.33 | 0.10 | 0.40 | -0.54 | -62.07% | 127 | 189 | 14.11% |
| CL240517P00091000 | 2024-04-30 3:58PM EDT | 91.00 | 0.53 | 0.55 | 0.60 | -0.84 | -61.31% | 18 | 8 | 12.60% |
| CL240517P00092000 | 2024-04-30 3:54PM EDT | 92.00 | 0.90 | 0.85 | 1.00 | -0.95 | -51.35% | 116 | 5 | 12.11% |
| CL240517P00092500 | 2024-03-14 9:45AM EDT | 92.50 | 4.30 | 7.10 | 7.70 | 0.00 | - | 22 | 106 | 89.65% |
| CL240517P00095000 | 2024-02-29 11:36AM EDT | 95.00 | 8.90 | 4.80 | 6.30 | 0.00 | - | - | 10 | 57.18% |
| CL240517P00100000 | 2024-04-23 3:28PM EDT | 100.00 | 11.10 | 6.00 | 10.00 | 0.00 | - | 5 | 0 | 59.94% |
| CL240517P00105000 | 2024-01-24 4:44PM EDT | 105.00 | 24.27 | 16.10 | 20.80 | 0.00 | - | 4 | 0 | 126.29% |
| CL240517P00110000 | 2024-01-24 4:46PM EDT | 110.00 | 29.61 | 21.10 | 26.00 | 0.00 | - | 2 | 3 | 144.58% |
| CL240517P00115000 | 2024-01-24 4:46PM EDT | 115.00 | 34.64 | 26.10 | 31.00 | 0.00 | - | - | 0 | 159.84% |
© 2024 Yahoo. All rights reserved.