Colgate-Palmolive Company (CL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240705C00089000 | 2024-06-07 10:01AM EDT | 89.00 | 5.91 | 6.70 | 9.60 | 0.00 | - | 1 | 1 | 59.11% |
| CL240705C00091000 | 2024-05-31 9:57AM EDT | 91.00 | 1.80 | 6.00 | 8.20 | 0.00 | - | 1 | 1 | 59.23% |
| CL240705C00092000 | 2024-06-10 10:42AM EDT | 92.00 | 2.25 | 5.20 | 6.90 | 0.00 | - | 1 | 10 | 50.17% |
| CL240705C00093000 | 2024-06-18 1:38PM EDT | 93.00 | 4.35 | 4.20 | 4.80 | 0.00 | - | 1 | 47 | 29.32% |
| CL240705C00094000 | 2024-06-18 1:38PM EDT | 94.00 | 3.40 | 3.30 | 3.50 | 0.00 | - | 13 | 27 | 20.48% |
| CL240705C00095000 | 2024-06-18 3:25PM EDT | 95.00 | 2.45 | 2.40 | 2.55 | 0.00 | - | 4 | 29 | 17.14% |
| CL240705C00096000 | 2024-06-18 2:58PM EDT | 96.00 | 1.80 | 1.60 | 1.75 | 0.00 | - | 8 | 13 | 15.26% |
| CL240705C00097000 | 2024-06-20 10:02AM EDT | 97.00 | 1.08 | 1.00 | 1.15 | -0.02 | -1.82% | 1 | 59 | 14.62% |
| CL240705C00098000 | 2024-06-20 10:25AM EDT | 98.00 | 0.70 | 0.55 | 0.65 | 0.00 | - | 5 | 13 | 13.55% |
| CL240705C00099000 | 2024-06-10 10:03AM EDT | 99.00 | 0.05 | 0.30 | 0.40 | 0.00 | - | 1 | 1 | 14.06% |
| CL240705C00115000 | 2024-06-18 9:42AM EDT | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 55.23% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240705P00085000 | 2024-05-30 12:15PM EDT | 85.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 57.20% |
| CL240705P00086000 | 2024-05-30 1:08PM EDT | 86.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 53.56% |
| CL240705P00088000 | 2024-06-10 1:15PM EDT | 88.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | - | 10 | 46.31% |
| CL240705P00089000 | 2024-05-30 1:08PM EDT | 89.00 | 0.69 | 0.05 | 0.75 | 0.00 | - | 4 | 4 | 42.63% |
| CL240705P00090000 | 2024-06-06 10:41AM EDT | 90.00 | 0.22 | 0.05 | 0.75 | 0.00 | - | 1 | 5 | 38.92% |
| CL240705P00091000 | 2024-05-29 12:20PM EDT | 91.00 | 1.05 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 35.16% |
| CL240705P00092000 | 2024-06-13 12:44PM EDT | 92.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | 19 | 47 | 19.97% |
| CL240705P00093000 | 2024-06-17 3:34PM EDT | 93.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 4 | 68 | 16.90% |
| CL240705P00094000 | 2024-06-18 1:11PM EDT | 94.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 5 | 9 | 14.80% |
| CL240705P00095000 | 2024-06-18 11:03AM EDT | 95.00 | 0.44 | 0.25 | 0.35 | 0.00 | - | 2 | 3 | 13.01% |
© 2024 Yahoo. All rights reserved.