Colgate-Palmolive Company (CL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240621C00037500 | 2023-06-20 11:41AM EDT | 37.50 | 40.49 | 39.60 | 40.70 | 0.00 | - | - | 4 | 0.00% |
| CL240621C00045000 | 2024-01-26 11:29AM EDT | 45.00 | 38.28 | 39.50 | 44.00 | 0.00 | - | 4 | 2 | 0.00% |
| CL240621C00050000 | 2023-03-02 2:37PM EDT | 50.00 | 25.30 | 26.00 | 27.00 | 0.00 | - | - | 14 | 0.00% |
| CL240621C00055000 | 2023-07-06 1:37PM EDT | 55.00 | 23.50 | 22.80 | 23.30 | 0.00 | - | - | 7 | 0.00% |
| CL240621C00060000 | 2024-03-28 12:13PM EDT | 60.00 | 30.30 | 29.00 | 33.70 | 0.00 | - | 1 | 38 | 99.80% |
| CL240621C00062500 | 2024-01-26 1:34PM EDT | 62.50 | 21.29 | 22.60 | 25.40 | 0.00 | - | 1 | 59 | 0.00% |
| CL240621C00065000 | 2024-04-19 9:47AM EDT | 65.00 | 22.20 | 25.50 | 29.50 | 0.00 | - | 3 | 55 | 62.70% |
| CL240621C00067500 | 2023-12-27 2:52PM EDT | 67.50 | 13.12 | 14.00 | 18.70 | 0.00 | - | 1 | 17 | 0.00% |
| CL240621C00070000 | 2024-04-26 11:02AM EDT | 70.00 | 20.91 | 21.20 | 22.80 | 0.00 | - | 1 | 94 | 57.72% |
| CL240621C00072500 | 2024-04-24 3:52PM EDT | 72.50 | 17.37 | 17.50 | 21.50 | 0.00 | - | 1 | 159 | 68.99% |
| CL240621C00075000 | 2024-04-24 3:06PM EDT | 75.00 | 14.70 | 16.00 | 17.90 | 0.00 | - | 1 | 278 | 47.93% |
| CL240621C00077500 | 2024-04-26 2:47PM EDT | 77.50 | 14.28 | 13.00 | 17.50 | 0.00 | - | 1 | 240 | 66.11% |
| CL240621C00080000 | 2024-04-26 10:58AM EDT | 80.00 | 10.25 | 12.10 | 13.70 | 0.00 | - | 2 | 1,838 | 45.92% |
| CL240621C00082500 | 2024-04-30 10:30AM EDT | 82.50 | 9.75 | 8.90 | 11.90 | +0.45 | +4.84% | 2 | 1,556 | 46.24% |
| CL240621C00085000 | 2024-04-29 2:13PM EDT | 85.00 | 7.54 | 7.50 | 8.10 | +1.44 | +23.61% | 13 | 1,686 | 27.34% |
| CL240621C00087500 | 2024-04-30 1:34PM EDT | 87.50 | 5.20 | 3.50 | 5.70 | +0.95 | +22.35% | 1 | 1,127 | 22.10% |
| CL240621C00090000 | 2024-04-30 3:51PM EDT | 90.00 | 3.50 | 1.60 | 5.20 | +1.11 | +46.44% | 133 | 2,654 | 30.46% |
| CL240621C00092500 | 2024-04-30 3:51PM EDT | 92.50 | 1.85 | 1.75 | 1.95 | +0.90 | +94.74% | 24 | 2,110 | 16.04% |
| CL240621C00095000 | 2024-04-30 3:58PM EDT | 95.00 | 0.85 | 0.75 | 0.90 | +0.30 | +54.55% | 413 | 2,240 | 14.84% |
| CL240621C00097500 | 2024-04-30 1:22PM EDT | 97.50 | 0.25 | 0.25 | 0.35 | +0.05 | +25.00% | 46 | 539 | 14.21% |
| CL240621C00100000 | 2024-04-30 12:24PM EDT | 100.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 1 | 415 | 15.72% |
| CL240621C00105000 | 2023-04-28 1:04PM EDT | 105.00 | 0.65 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 34.25% |
| CL240621C00110000 | 2023-03-20 9:40AM EDT | 110.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | - | 20 | 36.11% |
| CL240621C00115000 | 2024-01-03 2:23PM EDT | 115.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | - | 10 | 29.79% |
| CL240621C00120000 | 2024-03-12 10:31AM EDT | 120.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 3 | 10 | 34.38% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240621P00040000 | 2023-03-03 3:58PM EDT | 40.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 116.80% |
| CL240621P00042500 | 2023-11-16 4:28PM EDT | 42.50 | 0.20 | 0.00 | 2.25 | 0.00 | - | 4 | 0 | 142.87% |
| CL240621P00045000 | 2024-01-26 11:32AM EDT | 45.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 15 | 27 | 72.66% |
| CL240621P00047500 | 2024-01-03 10:33AM EDT | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| CL240621P00050000 | 2024-02-02 4:09PM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 219 | 92.09% |
| CL240621P00055000 | 2024-02-29 10:30AM EDT | 55.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 235 | 53.52% |
| CL240621P00060000 | 2024-04-25 3:31PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 3,714 | 54.10% |
| CL240621P00062500 | 2024-04-29 2:20PM EDT | 62.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 10 | 608 | 49.41% |
| CL240621P00065000 | 2024-02-22 11:03AM EDT | 65.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 180 | 1,447 | 56.98% |
| CL240621P00067500 | 2024-04-30 3:21PM EDT | 67.50 | 0.07 | 0.05 | 0.10 | -0.12 | -63.16% | 9 | 1,114 | 40.72% |
| CL240621P00070000 | 2024-04-23 2:35PM EDT | 70.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 1,082 | 41.21% |
| CL240621P00072500 | 2024-04-26 1:47PM EDT | 72.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 513 | 49.73% |
| CL240621P00075000 | 2024-04-26 3:56PM EDT | 75.00 | 0.06 | 0.05 | 0.50 | 0.00 | - | 67 | 2,512 | 39.70% |
| CL240621P00077500 | 2024-04-26 12:10PM EDT | 77.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 498 | 12.50% |
| CL240621P00080000 | 2024-04-26 9:52AM EDT | 80.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 104 | 1,706 | 26.03% |
| CL240621P00082500 | 2024-04-26 12:10PM EDT | 82.50 | 0.21 | 0.15 | 0.20 | 0.00 | - | 1 | 734 | 19.48% |
| CL240621P00085000 | 2024-04-30 1:10PM EDT | 85.00 | 0.25 | 0.20 | 0.25 | -0.10 | -28.57% | 15 | 775 | 16.09% |
| CL240621P00087500 | 2024-04-29 2:31PM EDT | 87.50 | 0.70 | 0.35 | 0.45 | 0.00 | - | 20 | 584 | 14.01% |
| CL240621P00090000 | 2024-04-30 2:42PM EDT | 90.00 | 0.90 | 0.80 | 0.90 | -0.60 | -40.00% | 40 | 1,541 | 12.34% |
| CL240621P00092500 | 2024-04-30 3:26PM EDT | 92.50 | 1.85 | 1.70 | 1.80 | -0.90 | -32.73% | 212 | 471 | 10.76% |
| CL240621P00095000 | 2024-04-30 3:56PM EDT | 95.00 | 3.21 | 2.10 | 3.40 | -2.06 | -39.09% | 150 | 8 | 9.45% |
| CL240621P00105000 | 2024-01-09 4:11PM EDT | 105.00 | 24.80 | 18.50 | 23.00 | 0.00 | - | - | 0 | 89.54% |
© 2024 Yahoo. All rights reserved.