Colgate-Palmolive Company (CL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL250620C00065000 | 2024-04-18 10:08AM EDT | 65.00 | 24.50 | 27.00 | 32.00 | 0.00 | - | - | 2 | 45.17% |
| CL250620C00075000 | 2024-04-26 11:22AM EDT | 75.00 | 19.10 | 18.50 | 21.20 | 0.00 | - | 7 | 8 | 30.24% |
| CL250620C00080000 | 2024-04-18 9:45AM EDT | 80.00 | 12.80 | 14.60 | 17.10 | 0.00 | - | 1 | 17 | 27.53% |
| CL250620C00082500 | 2024-04-29 10:58AM EDT | 82.50 | 13.47 | 14.20 | 15.10 | 0.00 | - | 1 | 36 | 26.12% |
| CL250620C00085000 | 2024-04-26 11:32AM EDT | 85.00 | 11.70 | 10.50 | 15.50 | 0.00 | - | 12 | 12 | 31.24% |
| CL250620C00087500 | 2024-04-05 1:43PM EDT | 87.50 | 8.35 | 9.20 | 11.60 | 0.00 | - | 8 | 4 | 24.20% |
| CL250620C00090000 | 2024-04-24 12:34PM EDT | 90.00 | 7.80 | 9.60 | 10.00 | 0.00 | - | 1 | 9 | 23.30% |
| CL250620C00092500 | 2024-04-29 11:06AM EDT | 92.50 | 7.30 | 6.00 | 8.50 | 0.00 | - | 1 | 153 | 22.42% |
| CL250620C00095000 | 2024-04-22 11:17AM EDT | 95.00 | 4.90 | 5.10 | 7.10 | 0.00 | - | 5 | 6 | 21.52% |
| CL250620C00097500 | 2024-04-26 10:20AM EDT | 97.50 | 4.40 | 3.20 | 5.90 | 0.00 | - | 60 | 100 | 20.86% |
| CL250620C00100000 | 2024-04-26 11:14AM EDT | 100.00 | 3.75 | 4.60 | 4.80 | 0.00 | - | 60 | 67 | 20.14% |
| CL250620C00110000 | 2024-04-26 10:20AM EDT | 110.00 | 1.25 | 0.80 | 1.85 | 0.00 | - | 3 | 47 | 18.12% |
| CL250620C00115000 | 2024-04-29 11:43AM EDT | 115.00 | 0.75 | 0.95 | 1.10 | 0.00 | - | 1 | 36 | 17.60% |
| CL250620C00120000 | 2024-04-29 9:30AM EDT | 120.00 | 0.55 | 0.50 | 0.65 | 0.00 | - | 1 | 1 | 17.33% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL250620P00070000 | 2024-04-23 11:45AM EDT | 70.00 | 1.07 | 0.75 | 0.90 | 0.00 | - | 1 | 2 | 20.55% |
| CL250620P00080000 | 2024-04-08 2:04PM EDT | 80.00 | 3.00 | 1.15 | 2.05 | 0.00 | - | - | 34 | 17.26% |
| CL250620P00082500 | 2024-04-26 2:43PM EDT | 82.50 | 2.60 | 0.00 | 2.55 | 0.00 | - | 2 | 46 | 16.59% |
| CL250620P00085000 | 2024-04-23 1:29PM EDT | 85.00 | 3.81 | 2.75 | 3.10 | 0.00 | - | 61 | 65 | 15.77% |
| CL250620P00087500 | 2024-04-30 10:14AM EDT | 87.50 | 3.80 | 3.50 | 3.80 | -1.50 | -28.30% | 22 | 10 | 15.06% |
| CL250620P00090000 | 2024-04-25 3:51PM EDT | 90.00 | 5.40 | 3.30 | 6.50 | 0.00 | - | - | 120 | 19.20% |
| CL250620P00092500 | 2024-04-25 2:05PM EDT | 92.50 | 6.40 | 5.40 | 5.60 | 0.00 | - | - | 1 | 13.53% |
| CL250620P00095000 | 2024-04-26 10:05AM EDT | 95.00 | 7.30 | 4.20 | 8.70 | 0.00 | - | 17 | 17 | 17.76% |
| CL250620P00097500 | 2024-04-26 10:21AM EDT | 97.50 | 9.40 | 7.70 | 9.10 | 0.00 | - | 1 | 45 | 14.65% |
| CL250620P00100000 | 2024-04-30 9:48AM EDT | 100.00 | 9.80 | 7.00 | 11.80 | -1.20 | -10.91% | 1 | 1 | 17.27% |
© 2024 Yahoo. All rights reserved.