Colgate-Palmolive Company (CL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL241115C00065000 | 2024-03-28 11:44AM EDT | 65.00 | 26.05 | 25.00 | 29.80 | 0.00 | - | 1 | 0 | 51.62% |
| CL241115C00070000 | 2024-04-26 3:46PM EDT | 70.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CL241115C00075000 | 2024-04-02 11:40AM EDT | 75.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CL241115C00080000 | 2024-04-29 11:50AM EDT | 80.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CL241115C00082500 | 2024-04-25 3:35PM EDT | 82.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CL241115C00085000 | 2024-04-26 2:23PM EDT | 85.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CL241115C00087500 | 2024-04-30 3:51PM EDT | 87.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CL241115C00090000 | 2024-04-25 2:42PM EDT | 90.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CL241115C00092500 | 2024-04-30 10:26AM EDT | 92.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| CL241115C00095000 | 2024-04-30 11:29AM EDT | 95.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CL241115C00097500 | 2024-04-25 10:55AM EDT | 97.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| CL241115C00100000 | 2024-04-30 2:58PM EDT | 100.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 3.13% |
| CL241115C00105000 | 2024-04-30 3:07PM EDT | 105.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CL241115C00110000 | 2024-04-30 1:02PM EDT | 110.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL241115P00050000 | 2024-03-25 12:44PM EDT | 50.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 8 | 8 | 58.03% |
| CL241115P00065000 | 2024-04-08 9:30AM EDT | 65.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CL241115P00070000 | 2024-03-25 12:41PM EDT | 70.00 | 0.51 | 0.35 | 0.45 | 0.00 | - | 8 | 8 | 24.90% |
| CL241115P00075000 | 2024-04-30 3:58PM EDT | 75.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CL241115P00080000 | 2024-04-29 11:05AM EDT | 80.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CL241115P00082500 | 2024-04-29 11:05AM EDT | 82.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CL241115P00085000 | 2024-04-24 10:39AM EDT | 85.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CL241115P00087500 | 2024-04-30 1:48PM EDT | 87.50 | 2.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| CL241115P00090000 | 2024-04-24 11:41AM EDT | 90.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| CL241115P00092500 | 2024-04-30 3:44PM EDT | 92.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| CL241115P00095000 | 2024-04-30 10:50AM EDT | 95.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CL241115P00097500 | 2024-04-04 1:55PM EDT | 97.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CL241115P00100000 | 2024-03-28 10:04AM EDT | 100.00 | 10.50 | 8.00 | 10.30 | 0.00 | - | 1 | 1 | 18.83% |
© 2024 Yahoo. All rights reserved.