Colgate-Palmolive Company (CL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240816C00060000 | 2024-04-23 10:53AM EDT | 60.00 | 29.80 | 30.70 | 35.00 | 0.00 | - | 4 | 1 | 57.47% |
| CL240816C00065000 | 2024-01-09 11:25AM EDT | 65.00 | 16.60 | 18.00 | 22.80 | 0.00 | - | - | 1 | 0.00% |
| CL240816C00070000 | 2024-02-09 10:30AM EDT | 70.00 | 15.52 | 17.70 | 19.80 | 0.00 | - | 1 | 13 | 0.00% |
| CL240816C00072500 | 2024-01-08 11:16AM EDT | 72.50 | 9.90 | 13.20 | 13.80 | 0.00 | - | 6 | 22 | 0.00% |
| CL240816C00075000 | 2024-04-26 10:31AM EDT | 75.00 | 16.34 | 15.60 | 19.20 | 0.00 | - | 4 | 60 | 44.61% |
| CL240816C00077500 | 2024-04-18 3:54PM EDT | 77.50 | 10.40 | 13.00 | 16.90 | 0.00 | - | 8 | 26 | 41.41% |
| CL240816C00080000 | 2024-04-29 9:30AM EDT | 80.00 | 12.28 | 12.10 | 15.00 | 0.00 | - | 1 | 105 | 40.69% |
| CL240816C00082500 | 2024-04-29 11:50AM EDT | 82.50 | 9.29 | 9.00 | 11.70 | 0.00 | - | 1 | 646 | 30.65% |
| CL240816C00085000 | 2024-04-30 3:00PM EDT | 85.00 | 8.30 | 7.00 | 10.00 | +1.70 | +25.76% | 1 | 417 | 30.66% |
| CL240816C00087500 | 2024-04-29 10:41AM EDT | 87.50 | 6.20 | 5.30 | 8.80 | +0.70 | +12.73% | 22 | 880 | 32.50% |
| CL240816C00090000 | 2024-04-30 3:55PM EDT | 90.00 | 4.80 | 2.80 | 4.90 | +1.10 | +29.73% | 24 | 4,855 | 19.49% |
| CL240816C00092500 | 2024-04-30 3:52PM EDT | 92.50 | 3.30 | 3.10 | 3.30 | +0.90 | +37.50% | 17 | 653 | 17.82% |
| CL240816C00095000 | 2024-04-30 3:47PM EDT | 95.00 | 1.95 | 1.95 | 2.10 | +0.65 | +50.00% | 2 | 763 | 16.80% |
| CL240816C00097500 | 2024-04-30 11:50AM EDT | 97.50 | 1.00 | 1.10 | 1.25 | +0.20 | +25.00% | 62 | 115 | 16.09% |
| CL240816C00100000 | 2024-04-26 3:41PM EDT | 100.00 | 0.52 | 0.60 | 0.75 | 0.00 | - | 10 | 46 | 16.02% |
| CL240816C00105000 | 2024-04-26 2:51PM EDT | 105.00 | 0.20 | 0.15 | 0.40 | 0.00 | - | 9 | 25 | 18.09% |
| CL240816C00115000 | 2024-03-18 9:59AM EDT | 115.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 30.96% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240816P00050000 | 2024-02-13 3:39PM EDT | 50.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 8 | 63.57% |
| CL240816P00055000 | 2024-02-12 10:35AM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 2 | 54.88% |
| CL240816P00060000 | 2024-02-23 1:29PM EDT | 60.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 5 | 53 | 47.46% |
| CL240816P00065000 | 2024-04-01 10:22AM EDT | 65.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 6 | 53 | 49.02% |
| CL240816P00070000 | 2024-04-29 9:55AM EDT | 70.00 | 0.28 | 0.05 | 0.75 | 0.00 | - | 2 | 65 | 38.18% |
| CL240816P00072500 | 2024-04-26 9:40AM EDT | 72.50 | 0.05 | 0.10 | 0.75 | 0.00 | - | 1 | 68 | 34.35% |
| CL240816P00075000 | 2024-04-22 9:59AM EDT | 75.00 | 0.40 | 0.10 | 1.50 | 0.00 | - | 1 | 52 | 38.11% |
| CL240816P00077500 | 2024-04-23 1:58PM EDT | 77.50 | 0.45 | 0.20 | 0.30 | 0.00 | - | 2 | 160 | 21.14% |
| CL240816P00080000 | 2024-04-29 11:05AM EDT | 80.00 | 0.38 | 0.05 | 0.40 | 0.00 | - | 3 | 591 | 19.34% |
| CL240816P00082500 | 2024-04-30 9:30AM EDT | 82.50 | 0.60 | 0.45 | 0.55 | -0.03 | -4.76% | 5 | 425 | 17.63% |
| CL240816P00085000 | 2024-04-30 11:12AM EDT | 85.00 | 0.83 | 0.70 | 0.80 | -0.22 | -20.95% | 8 | 410 | 16.14% |
| CL240816P00087500 | 2024-04-29 2:06PM EDT | 87.50 | 1.60 | 0.75 | 2.25 | 0.00 | - | 7 | 447 | 20.91% |
| CL240816P00090000 | 2024-04-30 2:29PM EDT | 90.00 | 1.90 | 1.75 | 1.95 | -0.55 | -22.45% | 99 | 178 | 14.16% |
| CL240816P00092500 | 2024-04-30 3:59PM EDT | 92.50 | 2.85 | 2.75 | 3.60 | -0.45 | -13.64% | 101 | 212 | 16.44% |
| CL240816P00095000 | 2024-04-30 9:45AM EDT | 95.00 | 4.60 | 4.00 | 6.10 | -0.90 | -16.36% | 41 | 16 | 21.56% |
| CL240816P00097500 | 2024-04-10 1:20PM EDT | 97.50 | 11.10 | 5.70 | 7.90 | 0.00 | - | - | 1 | 22.21% |
© 2024 Yahoo. All rights reserved.