Colgate-Palmolive Company (CL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL231020C00060000 | 2023-09-13 10:00AM EDT | 60.00 | 13.10 | 10.60 | 10.90 | 0.00 | - | - | 2 | 50.68% |
| CL231020C00065000 | 2023-09-19 2:16PM EDT | 65.00 | 8.60 | 5.70 | 5.90 | 0.00 | - | 3 | 7 | 35.40% |
| CL231020C00067500 | 2023-10-03 1:25PM EDT | 67.50 | 3.78 | 3.40 | 3.50 | 0.00 | - | 1 | 5 | 25.98% |
| CL231020C00070000 | 2023-10-04 3:54PM EDT | 70.00 | 1.45 | 1.40 | 1.55 | -0.29 | -16.67% | 15 | 54 | 21.29% |
| CL231020C00072500 | 2023-10-04 3:56PM EDT | 72.50 | 0.35 | 0.30 | 0.40 | -0.01 | -2.78% | 9 | 1,171 | 18.60% |
| CL231020C00075000 | 2023-10-04 3:03PM EDT | 75.00 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 10 | 1,705 | 20.12% |
| CL231020C00077500 | 2023-10-03 2:56PM EDT | 77.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 11 | 2,110 | 24.41% |
| CL231020C00080000 | 2023-09-18 3:39PM EDT | 80.00 | 0.02 | 0.00 | 0.05 | -0.05 | -71.43% | 1 | 43 | 31.06% |
| CL231020C00082500 | 2023-08-21 10:02AM EDT | 82.50 | 0.11 | 0.00 | 0.15 | 0.00 | - | - | 1 | 45.31% |
| CL231020C00085000 | 2023-09-15 1:47PM EDT | 85.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 51.95% |
PutsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL231020P00060000 | 2023-09-11 11:13AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 16 | 44.53% |
| CL231020P00065000 | 2023-10-03 2:05PM EDT | 65.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 40 | 75 | 28.22% |
| CL231020P00067500 | 2023-10-04 2:45PM EDT | 67.50 | 0.32 | 0.25 | 0.35 | -0.06 | -15.79% | 3 | 93 | 23.73% |
| CL231020P00070000 | 2023-10-04 3:32PM EDT | 70.00 | 0.95 | 0.90 | 1.00 | -0.10 | -9.52% | 16 | 441 | 21.49% |
| CL231020P00072500 | 2023-10-04 1:01PM EDT | 72.50 | 2.65 | 2.40 | 2.55 | +0.05 | +1.92% | 14 | 829 | 22.88% |
| CL231020P00075000 | 2023-09-27 3:27PM EDT | 75.00 | 4.11 | 4.60 | 4.90 | 0.00 | - | 1 | 436 | 31.49% |
| CL231020P00077500 | 2023-09-25 3:11PM EDT | 77.50 | 5.81 | 7.10 | 7.30 | 0.00 | - | 20 | 102 | 38.53% |
| CL231020P00080000 | 2023-09-11 11:45AM EDT | 80.00 | 6.20 | 9.60 | 9.80 | 0.00 | - | 6 | 8 | 47.27% |
© 2023 Yahoo. All rights reserved.
