Colgate-Palmolive Company (CL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240524C00082000 | 2024-04-19 2:19PM EDT | 82.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CL240524C00084000 | 2024-04-24 11:32AM EDT | 84.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CL240524C00085000 | 2024-04-24 11:35AM EDT | 85.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CL240524C00086000 | 2024-04-15 9:30AM EDT | 86.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CL240524C00087000 | 2024-04-22 11:48AM EDT | 87.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CL240524C00088000 | 2024-04-26 11:59AM EDT | 88.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CL240524C00089000 | 2024-04-26 10:05AM EDT | 89.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CL240524C00090000 | 2024-04-30 3:22PM EDT | 90.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| CL240524C00091000 | 2024-04-29 9:30AM EDT | 91.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CL240524C00092000 | 2024-04-30 1:03PM EDT | 92.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 0.20% |
| CL240524C00093000 | 2024-04-26 10:30AM EDT | 93.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 1.56% |
| CL240524C00094000 | 2024-04-26 3:41PM EDT | 94.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| CL240524C00095000 | 2024-04-26 11:55AM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CL240524C00099000 | 2024-04-26 9:56AM EDT | 99.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 6.25% |
| CL240524C00101000 | 2024-04-26 9:56AM EDT | 101.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 6.25% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240524P00080000 | 2024-04-22 9:30AM EDT | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CL240524P00082000 | 2024-04-22 9:50AM EDT | 82.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CL240524P00083000 | 2024-04-24 11:11AM EDT | 83.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CL240524P00084000 | 2024-04-22 12:34PM EDT | 84.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CL240524P00085000 | 2024-04-26 10:25AM EDT | 85.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CL240524P00086000 | 2024-04-24 12:33PM EDT | 86.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CL240524P00087000 | 2024-04-26 12:51PM EDT | 87.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CL240524P00088000 | 2024-04-29 11:18AM EDT | 88.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CL240524P00089000 | 2024-04-30 11:50AM EDT | 89.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CL240524P00090000 | 2024-04-29 11:44AM EDT | 90.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CL240524P00091000 | 2024-04-25 9:53AM EDT | 91.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| CL240524P00092000 | 2024-04-26 10:19AM EDT | 92.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.