Colgate-Palmolive Company (CL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL251219C00035000 | 2024-03-25 3:04PM EDT | 35.00 | 53.69 | 52.00 | 57.00 | 0.00 | - | 1 | 1 | 32.23% |
| CL251219C00055000 | 2024-02-20 12:59PM EDT | 55.00 | 31.95 | 33.00 | 38.00 | 0.00 | - | 1 | 1 | 29.58% |
| CL251219C00060000 | 2023-12-01 11:40AM EDT | 60.00 | 22.40 | 22.00 | 24.00 | 0.00 | - | 1 | 4 | 0.00% |
| CL251219C00067500 | 2023-10-06 11:22AM EDT | 67.50 | 10.10 | 12.10 | 15.50 | 0.00 | - | 4 | 4 | 0.00% |
| CL251219C00070000 | 2024-02-23 1:37PM EDT | 70.00 | 20.91 | 21.60 | 23.90 | 0.00 | - | 1 | 27 | 21.92% |
| CL251219C00072500 | 2024-04-26 11:07AM EDT | 72.50 | 22.60 | 23.90 | 24.80 | 0.00 | - | 10 | 69 | 30.85% |
| CL251219C00075000 | 2024-04-24 3:52PM EDT | 75.00 | 19.62 | 20.40 | 25.00 | 0.00 | - | 1 | 171 | 35.73% |
| CL251219C00077500 | 2024-04-29 11:49AM EDT | 77.50 | 18.60 | 18.20 | 20.90 | 0.00 | - | 1 | 85 | 28.82% |
| CL251219C00080000 | 2024-02-07 4:18PM EDT | 80.00 | 11.77 | 15.00 | 15.80 | 0.00 | - | 1 | 50 | 19.54% |
| CL251219C00082500 | 2024-04-26 11:07AM EDT | 82.50 | 15.20 | 14.50 | 17.50 | 0.00 | - | 10 | 18 | 27.58% |
| CL251219C00085000 | 2024-04-11 3:44PM EDT | 85.00 | 10.77 | 14.60 | 17.50 | 0.00 | - | 6 | 18 | 30.66% |
| CL251219C00087500 | 2024-03-12 12:45PM EDT | 87.50 | 11.00 | 6.50 | 9.40 | 0.00 | - | 16 | 20 | 15.22% |
| CL251219C00090000 | 2024-04-08 9:58AM EDT | 90.00 | 11.26 | 11.60 | 12.40 | +2.56 | +29.43% | 2 | 30 | 24.66% |
| CL251219C00092500 | 2024-03-28 10:13AM EDT | 92.50 | 8.66 | 9.50 | 10.00 | 0.00 | - | 3 | 43 | 21.91% |
| CL251219C00095000 | 2024-02-26 1:12PM EDT | 95.00 | 6.00 | 6.90 | 7.60 | 0.00 | - | 18 | 34 | 19.01% |
| CL251219C00097500 | 2024-04-01 9:30AM EDT | 97.50 | 6.10 | 6.30 | 8.30 | 0.00 | - | - | 3 | 22.53% |
| CL251219C00100000 | 2024-04-25 11:30AM EDT | 100.00 | 5.20 | 5.60 | 7.00 | 0.00 | - | 37 | 54 | 21.60% |
| CL251219C00105000 | 2024-04-26 12:39PM EDT | 105.00 | 4.07 | 4.30 | 5.30 | 0.00 | - | 12 | 21 | 21.13% |
| CL251219C00115000 | 2024-02-22 2:09PM EDT | 115.00 | 1.00 | 1.35 | 2.35 | 0.00 | - | 40 | 62 | 18.83% |
| CL251219C00120000 | 2024-04-24 10:53AM EDT | 120.00 | 0.90 | 1.05 | 1.55 | 0.00 | - | 1 | 9 | 18.26% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL251219P00035000 | 2023-11-16 11:09AM EDT | 35.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 40.53% |
| CL251219P00037500 | 2023-09-29 3:07PM EDT | 37.50 | 0.50 | 0.10 | 3.20 | 0.00 | - | 4 | 16 | 52.89% |
| CL251219P00040000 | 2023-08-18 10:50AM EDT | 40.00 | 2.55 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 55.12% |
| CL251219P00042500 | 2023-09-21 3:48PM EDT | 42.50 | 0.68 | 0.75 | 0.95 | 0.00 | - | - | 4 | 40.48% |
| CL251219P00050000 | 2024-01-16 1:49PM EDT | 50.00 | 0.75 | 0.05 | 0.80 | 0.00 | - | 200 | 208 | 31.76% |
| CL251219P00055000 | 2024-03-22 9:30AM EDT | 55.00 | 0.59 | 0.25 | 0.75 | 0.00 | - | 30 | 46 | 27.12% |
| CL251219P00060000 | 2024-04-26 2:22PM EDT | 60.00 | 0.60 | 0.50 | 0.80 | 0.00 | - | 100 | 271 | 23.65% |
| CL251219P00062500 | 2024-03-04 4:44PM EDT | 62.50 | 1.25 | 1.05 | 1.25 | 0.00 | - | 1 | 1 | 24.55% |
| CL251219P00065000 | 2023-11-16 4:18PM EDT | 65.00 | 3.02 | 2.20 | 4.00 | 0.00 | - | 2 | 2 | 33.96% |
| CL251219P00067500 | 2024-03-21 10:17AM EDT | 67.50 | 1.50 | 0.80 | 1.70 | 0.00 | - | 5 | 45 | 22.80% |
| CL251219P00070000 | 2024-02-20 10:44AM EDT | 70.00 | 2.45 | 1.50 | 1.85 | 0.00 | - | 82 | 204 | 21.45% |
| CL251219P00072500 | 2024-04-04 2:32PM EDT | 72.50 | 2.40 | 0.60 | 3.30 | 0.00 | - | 2 | 56 | 24.52% |
| CL251219P00075000 | 2024-01-23 1:32PM EDT | 75.00 | 4.13 | 2.65 | 3.40 | 0.00 | - | 18 | 32 | 22.63% |
| CL251219P00077500 | 2024-04-22 1:03PM EDT | 77.50 | 2.89 | 0.05 | 4.00 | 0.00 | - | 1 | 53 | 22.16% |
| CL251219P00080000 | 2024-01-29 3:37PM EDT | 80.00 | 4.67 | 3.80 | 4.20 | 0.00 | - | 80 | 28 | 20.43% |
| CL251219P00082500 | 2024-03-15 1:04PM EDT | 82.50 | 4.58 | 5.10 | 5.50 | 0.00 | - | 2 | 51 | 21.38% |
| CL251219P00085000 | 2024-04-22 10:26AM EDT | 85.00 | 5.25 | 1.65 | 4.90 | 0.00 | - | 30 | 112 | 17.51% |
| CL251219P00087500 | 2024-03-12 10:05AM EDT | 87.50 | 6.27 | 6.50 | 7.80 | 0.00 | - | 155 | 5 | 21.60% |
| CL251219P00090000 | 2024-04-29 11:04AM EDT | 90.00 | 6.08 | 5.00 | 8.00 | 0.00 | - | 75 | 80 | 19.29% |
| CL251219P00092500 | 2024-04-29 2:10PM EDT | 92.50 | 7.10 | 6.20 | 6.80 | 0.00 | - | 12 | 13 | 13.85% |
| CL251219P00105000 | 2024-04-26 11:22AM EDT | 105.00 | 15.20 | 12.60 | 15.90 | 0.00 | - | 1 | 1 | 15.29% |
© 2024 Yahoo. All rights reserved.