Colgate-Palmolive Company (CL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL250117C00035000 | 2023-10-24 2:51PM EDT | 35.00 | 38.80 | 40.60 | 44.70 | 0.00 | - | 1 | 5 | 0.00% |
| CL250117C00037500 | 2024-04-10 1:10PM EDT | 37.50 | 49.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CL250117C00040000 | 2024-04-18 9:49AM EDT | 40.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CL250117C00042500 | 2022-12-30 4:49PM EDT | 42.50 | 37.85 | 28.10 | 33.00 | 0.00 | - | 2 | 0 | 0.00% |
| CL250117C00047500 | 2023-11-22 11:16AM EDT | 47.50 | 31.10 | 29.70 | 33.80 | 0.00 | - | 1 | 3 | 0.00% |
| CL250117C00050000 | 2024-04-17 11:28AM EDT | 50.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CL250117C00055000 | 2024-04-17 2:19PM EDT | 55.00 | 32.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CL250117C00060000 | 2024-01-19 1:42PM EDT | 60.00 | 22.40 | 23.00 | 28.00 | 0.00 | - | 1 | 3 | 0.00% |
| CL250117C00062500 | 2023-12-14 4:21PM EDT | 62.50 | 17.10 | 18.00 | 23.00 | 0.00 | - | 8 | 17 | 0.00% |
| CL250117C00065000 | 2023-12-14 4:21PM EDT | 65.00 | 15.00 | 15.50 | 18.90 | 0.00 | - | 11 | 18 | 0.00% |
| CL250117C00067500 | 2024-03-26 2:39PM EDT | 67.50 | 23.12 | 21.50 | 26.20 | 0.00 | - | 1 | 471 | 46.84% |
| CL250117C00070000 | 2024-04-17 11:26AM EDT | 70.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CL250117C00072500 | 2024-04-18 12:07PM EDT | 72.50 | 16.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CL250117C00075000 | 2024-04-15 10:49AM EDT | 75.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CL250117C00077500 | 2024-04-24 9:39AM EDT | 77.50 | 13.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CL250117C00080000 | 2024-04-25 12:22PM EDT | 80.00 | 12.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CL250117C00082500 | 2024-04-24 9:47AM EDT | 82.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CL250117C00085000 | 2024-04-23 10:06AM EDT | 85.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CL250117C00087500 | 2024-04-24 1:32PM EDT | 87.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CL250117C00090000 | 2024-04-25 12:25PM EDT | 90.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| CL250117C00092500 | 2024-04-16 3:10PM EDT | 92.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| CL250117C00095000 | 2024-04-22 1:59PM EDT | 95.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CL250117C00097500 | 2024-04-16 1:01PM EDT | 97.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CL250117C00100000 | 2024-04-25 12:43PM EDT | 100.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| CL250117C00105000 | 2024-04-15 2:51PM EDT | 105.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CL250117C00110000 | 2024-02-09 1:30PM EDT | 110.00 | 0.35 | 0.50 | 0.60 | 0.00 | - | 4 | 74 | 17.87% |
| CL250117C00115000 | 2024-04-16 9:30AM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CL250117C00120000 | 2023-10-06 2:21PM EDT | 120.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 76 | 24.32% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL250117P00035000 | 2024-01-19 11:16AM EDT | 35.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 51 | 54.00% |
| CL250117P00037500 | 2024-01-26 12:19PM EDT | 37.50 | 0.16 | 0.00 | 0.35 | 0.00 | - | 1 | 17 | 55.27% |
| CL250117P00040000 | 2024-04-23 3:33PM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CL250117P00042500 | 2023-10-06 3:10PM EDT | 42.50 | 0.60 | 0.15 | 0.55 | 0.00 | - | 3 | 9 | 52.39% |
| CL250117P00045000 | 2024-01-12 12:47PM EDT | 45.00 | 0.23 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 52.17% |
| CL250117P00047500 | 2024-04-05 1:21PM EDT | 47.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CL250117P00050000 | 2024-01-31 11:55AM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 1,565 | 12.50% |
| CL250117P00055000 | 2024-02-09 3:43PM EDT | 55.00 | 0.35 | 0.10 | 0.50 | 0.00 | - | 4 | 239 | 35.57% |
| CL250117P00060000 | 2024-02-28 12:40PM EDT | 60.00 | 0.35 | 0.10 | 0.65 | 0.00 | - | 11 | 1,619 | 32.01% |
| CL250117P00062500 | 2024-02-23 12:06PM EDT | 62.50 | 0.47 | 0.15 | 0.75 | 0.00 | - | 2 | 605 | 30.37% |
| CL250117P00065000 | 2024-04-17 2:19PM EDT | 65.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CL250117P00067500 | 2024-04-25 1:57PM EDT | 67.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CL250117P00070000 | 2024-04-25 1:57PM EDT | 70.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CL250117P00072500 | 2024-04-05 12:31PM EDT | 72.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CL250117P00075000 | 2024-04-23 2:15PM EDT | 75.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CL250117P00077500 | 2024-04-25 12:49PM EDT | 77.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CL250117P00080000 | 2024-04-25 10:11AM EDT | 80.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CL250117P00082500 | 2024-04-22 9:48AM EDT | 82.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CL250117P00085000 | 2024-04-22 2:31PM EDT | 85.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CL250117P00087500 | 2024-04-22 9:57AM EDT | 87.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| CL250117P00090000 | 2024-04-25 12:48PM EDT | 90.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CL250117P00092500 | 2024-04-19 3:11PM EDT | 92.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CL250117P00095000 | 2024-04-23 9:51AM EDT | 95.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CL250117P00097500 | 2024-03-13 10:10AM EDT | 97.50 | 9.60 | 10.00 | 12.70 | 0.00 | - | - | 1 | 24.96% |
| CL250117P00100000 | 2024-03-08 1:59PM EDT | 100.00 | 12.05 | 11.00 | 14.60 | 0.00 | - | 1 | 1 | 25.33% |
| CL250117P00110000 | 2023-01-27 11:46AM EDT | 110.00 | 38.00 | 34.80 | 38.70 | 0.00 | - | 4 | 0 | 75.22% |
| CL250117P00115000 | 2023-05-22 2:35PM EDT | 115.00 | 36.50 | 35.10 | 39.80 | 0.00 | - | 3 | 1 | 65.10% |
| CL250117P00120000 | 2023-09-19 12:43PM EDT | 120.00 | 47.00 | 44.80 | 49.30 | 0.00 | - | 1 | 0 | 84.05% |
© 2024 Yahoo. All rights reserved.