Colgate-Palmolive Company (CL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:30PM EDT. Market open.
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240628C00088000 | 2024-05-17 1:16PM EDT | 88.00 | 6.70 | 4.00 | 6.20 | 0.00 | - | 1 | 3 | 38.57% |
| CL240628C00090000 | 2024-05-28 2:43PM EDT | 90.00 | 2.90 | 3.10 | 4.40 | 0.00 | - | 1 | 1 | 32.52% |
| CL240628C00091000 | 2024-05-31 1:40PM EDT | 91.00 | 1.82 | 2.25 | 2.50 | 0.00 | - | 1 | 1 | 18.58% |
| CL240628C00092000 | 2024-05-31 3:40PM EDT | 92.00 | 1.61 | 1.65 | 1.85 | 0.00 | - | 5 | 7 | 17.60% |
| CL240628C00093000 | 2024-05-31 3:40PM EDT | 93.00 | 1.09 | 1.10 | 1.30 | 0.00 | - | 5 | 6 | 16.75% |
| CL240628C00094000 | 2024-05-31 1:27PM EDT | 94.00 | 0.53 | 0.65 | 0.80 | 0.00 | - | 15 | 16 | 15.33% |
| CL240628C00095000 | 2024-05-31 11:09AM EDT | 95.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 1 | 176 | 14.97% |
| CL240628C00096000 | 2024-06-03 10:48AM EDT | 96.00 | 0.25 | 0.20 | 0.90 | -0.77 | -75.49% | 1 | 200 | 23.05% |
| CL240628C00097000 | 2024-05-22 12:11PM EDT | 97.00 | 0.65 | 0.10 | 0.20 | 0.00 | - | - | 21 | 15.24% |
| CL240628C00098000 | 2024-05-28 9:34AM EDT | 98.00 | 0.75 | 0.05 | 0.20 | 0.00 | - | 199 | 250 | 17.43% |
| CL240628C00100000 | 2024-05-21 1:45PM EDT | 100.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 10 | 13 | 20.12% |
| CL240628C00101000 | 2024-05-23 10:01AM EDT | 101.00 | 0.12 | 0.05 | 2.20 | 0.00 | - | 15 | 15 | 53.61% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240628P00088000 | 2024-05-28 1:38PM EDT | 88.00 | 0.29 | 0.15 | 0.30 | 0.00 | - | 1 | 0 | 16.70% |
| CL240628P00090000 | 2024-05-30 1:02PM EDT | 90.00 | 0.75 | 0.35 | 0.55 | 0.00 | - | 1 | 4 | 14.36% |
| CL240628P00091000 | 2024-05-31 2:53PM EDT | 91.00 | 0.83 | 0.55 | 0.75 | 0.00 | - | 3 | 3 | 13.07% |
| CL240628P00092000 | 2024-05-29 9:31AM EDT | 92.00 | 1.62 | 0.90 | 1.05 | 0.00 | - | 3 | 3 | 11.89% |
| CL240628P00093000 | 2024-05-29 1:41PM EDT | 93.00 | 1.80 | 1.35 | 1.50 | 0.00 | - | 1 | 1 | 10.94% |
| CL240628P00094000 | 2024-05-29 1:41PM EDT | 94.00 | 2.50 | 1.95 | 2.10 | 0.00 | - | 1 | 15 | 9.86% |
| CL240628P00097000 | 2024-05-22 11:47AM EDT | 97.00 | 2.53 | 3.10 | 5.40 | 0.00 | - | - | 0 | 22.53% |
© 2024 Yahoo. All rights reserved.