Colgate-Palmolive Company (CL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240719C00080000 | 2024-05-29 10:28AM EDT | 80.00 | 12.42 | 14.60 | 16.20 | 0.00 | - | - | 1 | 60.45% |
| CL240719C00082500 | 2024-06-13 2:21PM EDT | 82.50 | 12.59 | 12.30 | 14.20 | +0.40 | +3.28% | 2 | 7 | 59.47% |
| CL240719C00085000 | 2024-06-11 9:30AM EDT | 85.00 | 9.24 | 9.80 | 12.00 | 0.00 | - | 1 | 2 | 55.01% |
| CL240719C00087500 | 2024-06-11 11:33AM EDT | 87.50 | 6.21 | 7.10 | 8.80 | 0.00 | - | 10 | 10 | 39.21% |
| CL240719C00090000 | 2024-06-13 3:23PM EDT | 90.00 | 5.60 | 3.60 | 5.80 | 0.00 | - | 1 | 14 | 26.05% |
| CL240719C00092500 | 2024-06-14 1:43PM EDT | 92.50 | 3.03 | 3.00 | 3.20 | -0.27 | -8.18% | 50 | 415 | 17.21% |
| CL240719C00095000 | 2024-06-14 3:34PM EDT | 95.00 | 1.40 | 1.35 | 1.50 | -0.25 | -15.15% | 307 | 915 | 14.58% |
| CL240719C00097500 | 2024-06-14 3:06PM EDT | 97.50 | 0.51 | 0.40 | 0.55 | -0.09 | -15.00% | 15 | 344 | 13.62% |
| CL240719C00100000 | 2024-06-14 3:27PM EDT | 100.00 | 0.20 | 0.15 | 0.20 | -0.01 | -4.76% | 1 | 66 | 14.16% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240719P00082500 | 2024-06-06 2:47PM EDT | 82.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 40.75% |
| CL240719P00085000 | 2024-06-13 3:35PM EDT | 85.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 2 | 70 | 23.78% |
| CL240719P00087500 | 2024-06-11 11:20AM EDT | 87.50 | 0.25 | 0.10 | 0.20 | 0.00 | - | 79 | 126 | 18.65% |
| CL240719P00090000 | 2024-06-13 3:08PM EDT | 90.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 4 | 331 | 15.87% |
| CL240719P00092500 | 2024-06-14 2:17PM EDT | 92.50 | 0.65 | 0.60 | 0.75 | +0.05 | +8.33% | 16 | 991 | 13.97% |
| CL240719P00095000 | 2024-06-14 2:20PM EDT | 95.00 | 1.60 | 1.50 | 1.65 | +0.10 | +6.67% | 115 | 1,901 | 12.59% |
| CL240719P00097500 | 2024-06-14 12:06PM EDT | 97.50 | 3.40 | 1.25 | 3.40 | -0.67 | -16.46% | 10 | 3 | 13.28% |
© 2024 Yahoo. All rights reserved.