Colgate-Palmolive Company (CL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240531C00080000 | 2024-05-17 2:53PM EDT | 80.00 | 14.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CL240531C00085000 | 2024-05-16 10:16AM EDT | 85.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CL240531C00086000 | 2024-04-24 9:48AM EDT | 86.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CL240531C00087000 | 2024-04-25 1:35PM EDT | 87.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CL240531C00088000 | 2024-05-08 11:33AM EDT | 88.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CL240531C00089000 | 2024-04-26 9:45AM EDT | 89.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CL240531C00090000 | 2024-05-10 11:50AM EDT | 90.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CL240531C00091000 | 2024-05-20 3:43PM EDT | 91.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| CL240531C00092000 | 2024-05-16 11:02AM EDT | 92.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CL240531C00093000 | 2024-05-20 3:36PM EDT | 93.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CL240531C00094000 | 2024-05-20 3:36PM EDT | 94.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CL240531C00095000 | 2024-05-20 1:55PM EDT | 95.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| CL240531C00096000 | 2024-05-17 3:47PM EDT | 96.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 3.13% |
| CL240531C00097000 | 2024-05-20 12:15PM EDT | 97.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CL240531C00098000 | 2024-05-02 2:50PM EDT | 98.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CL240531C00104000 | 2024-05-20 12:15PM EDT | 104.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CL240531C00105000 | 2024-05-15 9:41AM EDT | 105.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240531P00081000 | 2024-04-29 9:31AM EDT | 81.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CL240531P00084000 | 2024-05-06 1:05PM EDT | 84.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CL240531P00085000 | 2024-05-10 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CL240531P00086000 | 2024-05-17 10:02AM EDT | 86.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CL240531P00087000 | 2024-05-03 9:43AM EDT | 87.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| CL240531P00088000 | 2024-04-30 10:12AM EDT | 88.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CL240531P00090000 | 2024-05-17 12:20PM EDT | 90.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CL240531P00091000 | 2024-05-14 10:51AM EDT | 91.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| CL240531P00092000 | 2024-05-20 3:53PM EDT | 92.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 3.13% |
| CL240531P00093000 | 2024-05-17 9:58AM EDT | 93.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CL240531P00094000 | 2024-05-20 3:59PM EDT | 94.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.78% |
| CL240531P00095000 | 2024-05-17 12:20PM EDT | 95.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.