Colgate-Palmolive Company (CL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL260116C00040000 | 2024-04-15 3:27PM EDT | 40.00 | 46.48 | 50.50 | 55.50 | 0.00 | - | - | 2 | 61.21% |
| CL260116C00047500 | 2024-01-16 4:13PM EDT | 47.50 | 33.62 | 35.00 | 40.00 | 0.00 | - | - | 1 | 0.00% |
| CL260116C00055000 | 2023-12-15 4:59PM EDT | 55.00 | 24.10 | 25.50 | 30.50 | 0.00 | - | 1 | 1 | 0.00% |
| CL260116C00060000 | 2024-01-26 4:16PM EDT | 60.00 | 26.05 | 27.00 | 32.00 | 0.00 | - | 2 | 2 | 14.80% |
| CL260116C00067500 | 2023-12-21 4:21PM EDT | 67.50 | 15.80 | 15.50 | 20.50 | 0.00 | - | - | 10 | 0.00% |
| CL260116C00070000 | 2024-04-26 12:29PM EDT | 70.00 | 25.07 | 24.50 | 29.00 | 0.00 | - | 2 | 10 | 37.60% |
| CL260116C00072500 | 2024-04-18 11:03AM EDT | 72.50 | 19.82 | 22.50 | 25.10 | 0.00 | - | 15 | 10 | 31.01% |
| CL260116C00075000 | 2024-04-18 11:03AM EDT | 75.00 | 18.07 | 20.50 | 23.10 | 0.00 | - | 1 | 4 | 29.89% |
| CL260116C00077500 | 2024-03-27 10:04AM EDT | 77.50 | 18.53 | 18.40 | 19.60 | 0.00 | - | 1 | 41 | 24.79% |
| CL260116C00080000 | 2024-04-30 10:25AM EDT | 80.00 | 18.50 | 16.50 | 20.70 | +2.60 | +16.35% | 55 | 215 | 31.28% |
| CL260116C00082500 | 2024-04-26 2:47PM EDT | 82.50 | 16.03 | 15.70 | 17.50 | 0.00 | - | 1 | 76 | 26.96% |
| CL260116C00085000 | 2024-04-30 9:58AM EDT | 85.00 | 15.45 | 14.50 | 17.90 | +2.92 | +23.30% | 1 | 98 | 30.87% |
| CL260116C00087500 | 2024-04-29 10:58AM EDT | 87.50 | 12.59 | 13.70 | 16.20 | 0.00 | - | 1 | 13 | 29.79% |
| CL260116C00090000 | 2024-04-30 9:58AM EDT | 90.00 | 11.70 | 12.10 | 12.50 | +1.10 | +10.38% | 1 | 153 | 24.32% |
| CL260116C00092500 | 2024-04-26 3:27PM EDT | 92.50 | 8.95 | 8.90 | 11.10 | 0.00 | - | 1 | 64 | 23.72% |
| CL260116C00095000 | 2024-04-17 11:23AM EDT | 95.00 | 6.03 | 9.40 | 11.70 | 0.00 | - | 1 | 93 | 27.13% |
| CL260116C00097500 | 2024-04-30 2:57PM EDT | 97.50 | 7.99 | 8.10 | 8.80 | +1.59 | +24.84% | 2 | 15 | 23.07% |
| CL260116C00100000 | 2024-04-18 11:54AM EDT | 100.00 | 4.50 | 7.00 | 7.30 | 0.00 | - | 14 | 30 | 21.75% |
| CL260116C00105000 | 2024-04-29 12:08PM EDT | 105.00 | 4.24 | 5.00 | 5.30 | 0.00 | - | 1 | 18 | 20.65% |
| CL260116C00110000 | 2024-04-25 11:20AM EDT | 110.00 | 2.75 | 3.20 | 3.70 | 0.00 | - | 12 | 11 | 19.65% |
| CL260116C00115000 | 2024-03-13 3:42PM EDT | 115.00 | 2.35 | 1.15 | 1.60 | 0.00 | - | 15 | 17 | 16.11% |
| CL260116C00120000 | 2024-04-16 11:27AM EDT | 120.00 | 0.85 | 1.50 | 1.70 | 0.00 | - | 1 | 36 | 18.37% |
| CL260116C00125000 | 2024-04-26 9:53AM EDT | 125.00 | 0.90 | 0.95 | 1.60 | 0.00 | - | 8 | 24 | 19.80% |
| CL260116C00130000 | 2024-03-27 9:58AM EDT | 130.00 | 0.55 | 0.45 | 0.60 | 0.00 | - | 1 | 1 | 16.86% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL260116P00035000 | 2023-12-01 1:14PM EDT | 35.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 48.83% |
| CL260116P00037500 | 2023-11-29 1:37PM EDT | 37.50 | 0.35 | 0.00 | 0.90 | 0.00 | - | - | 0 | 44.62% |
| CL260116P00040000 | 2023-12-01 12:27PM EDT | 40.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 1 | 0 | 39.55% |
| CL260116P00042500 | 2023-11-29 11:22AM EDT | 42.50 | 0.60 | 0.00 | 1.70 | 0.00 | - | 2 | 9 | 45.78% |
| CL260116P00045000 | 2024-04-01 11:07AM EDT | 45.00 | 0.25 | 0.00 | 1.55 | 0.00 | - | 25 | 28 | 41.83% |
| CL260116P00047500 | 2023-11-30 2:18PM EDT | 47.50 | 0.70 | 0.00 | 2.70 | 0.00 | - | - | 2 | 46.16% |
| CL260116P00050000 | 2024-01-17 2:39PM EDT | 50.00 | 0.75 | 0.30 | 0.80 | 0.00 | - | 2 | 4 | 31.06% |
| CL260116P00055000 | 2024-03-22 9:30AM EDT | 55.00 | 0.61 | 0.60 | 0.75 | 0.00 | - | 30 | 41 | 26.51% |
| CL260116P00060000 | 2024-04-29 1:26PM EDT | 60.00 | 0.76 | 0.50 | 0.80 | 0.00 | - | 10 | 51 | 23.11% |
| CL260116P00062500 | 2023-12-29 12:55PM EDT | 62.50 | 2.15 | 1.25 | 1.45 | 0.00 | - | 2 | 7 | 25.05% |
| CL260116P00065000 | 2024-04-15 11:29AM EDT | 65.00 | 1.55 | 0.95 | 1.10 | 0.00 | - | 1 | 14 | 21.30% |
| CL260116P00067500 | 2024-04-12 3:16PM EDT | 67.50 | 1.20 | 1.15 | 1.35 | -0.75 | -38.46% | 2 | 6 | 20.72% |
| CL260116P00070000 | 2024-04-11 2:33PM EDT | 70.00 | 2.20 | 1.40 | 1.60 | 0.00 | - | 4 | 37 | 19.96% |
| CL260116P00072500 | 2024-04-11 2:22PM EDT | 72.50 | 2.65 | 0.80 | 1.90 | 0.00 | - | 4 | 95 | 19.24% |
| CL260116P00075000 | 2024-04-11 2:15PM EDT | 75.00 | 3.10 | 1.90 | 3.40 | 0.00 | - | 3 | 195 | 22.12% |
| CL260116P00077500 | 2024-04-25 1:40PM EDT | 77.50 | 2.88 | 1.45 | 3.00 | 0.00 | - | 2 | 128 | 18.84% |
| CL260116P00080000 | 2024-04-25 11:12AM EDT | 80.00 | 3.50 | 2.30 | 3.60 | 0.00 | - | 4 | 113 | 18.39% |
| CL260116P00082500 | 2024-04-25 11:12AM EDT | 82.50 | 4.20 | 3.50 | 3.70 | 0.00 | - | 3 | 11 | 16.49% |
| CL260116P00085000 | 2024-04-25 11:12AM EDT | 85.00 | 4.90 | 4.10 | 4.80 | 0.00 | - | 6 | 14 | 16.88% |
| CL260116P00087500 | 2024-04-25 11:34AM EDT | 87.50 | 5.08 | 4.80 | 5.70 | -0.62 | -10.88% | 1 | 46 | 16.50% |
| CL260116P00090000 | 2024-04-30 12:38PM EDT | 90.00 | 5.93 | 5.60 | 8.00 | -0.72 | -10.83% | 1 | 31 | 18.85% |
| CL260116P00092500 | 2024-04-29 11:04AM EDT | 92.50 | 7.18 | 6.50 | 8.20 | 0.00 | - | 75 | 155 | 16.46% |
| CL260116P00095000 | 2024-04-29 9:49AM EDT | 95.00 | 8.50 | 7.60 | 10.00 | 0.00 | - | 2 | 3 | 17.20% |
| CL260116P00100000 | 2024-01-26 12:03PM EDT | 100.00 | 16.80 | 13.80 | 17.00 | 0.00 | - | 1 | 1 | 25.18% |
| CL260116P00105000 | 2024-04-16 10:19AM EDT | 105.00 | 18.90 | 13.20 | 16.00 | 0.00 | - | 2 | 2 | 15.19% |
| CL260116P00115000 | 2024-04-29 3:33PM EDT | 115.00 | 24.75 | 20.50 | 25.50 | 0.00 | - | 1 | 20 | 18.67% |
| CL260116P00120000 | 2024-01-26 1:18PM EDT | 120.00 | 36.80 | 31.00 | 36.00 | 0.00 | - | 30 | 40 | 34.30% |
| CL260116P00125000 | 2024-03-08 2:23PM EDT | 125.00 | 36.50 | 35.00 | 40.00 | 0.00 | - | 9 | 21 | 34.24% |
© 2024 Yahoo. All rights reserved.