Colgate-Palmolive Company (CL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL221202C00072000 | 2022-11-30 10:42AM EST | 72.00 | 4.00 | 4.90 | 5.80 | +0.30 | +8.11% | 4 | 8 | 88.28% |
| CL221202C00073000 | 2022-11-14 12:53PM EST | 73.00 | 3.55 | 3.80 | 4.90 | 0.00 | - | 1 | 4 | 83.89% |
| CL221202C00074000 | 2022-11-17 2:17PM EST | 74.00 | 1.99 | 2.85 | 3.90 | 0.00 | - | 1 | 5 | 71.09% |
| CL221202C00075000 | 2022-11-30 3:40PM EST | 75.00 | 2.15 | 2.00 | 2.85 | +0.25 | +13.16% | 10 | 38 | 54.79% |
| CL221202C00076000 | 2022-11-30 3:38PM EST | 76.00 | 1.40 | 1.30 | 1.70 | +0.91 | +185.71% | 27 | 68 | 32.42% |
| CL221202C00077000 | 2022-11-30 3:58PM EST | 77.00 | 0.65 | 0.65 | 0.90 | +0.44 | +209.52% | 66 | 140 | 27.64% |
| CL221202C00077500 | 2022-11-30 3:11PM EST | 77.50 | 0.20 | 0.30 | 0.55 | -0.01 | -4.76% | 12 | 10 | 24.46% |
| CL221202C00078000 | 2022-11-30 3:04PM EST | 78.00 | 0.10 | 0.10 | 0.35 | 0.00 | - | 3 | 135 | 24.95% |
| CL221202C00079000 | 2022-11-30 12:08PM EST | 79.00 | 0.05 | 0.00 | 0.10 | +0.03 | +150.00% | 1 | 305 | 24.22% |
| CL221202C00080000 | 2022-11-25 12:49PM EST | 80.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 20 | 28.91% |
| CL221202C00085000 | 2022-11-29 9:40AM EST | 85.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 60.16% |
| CL221202C00095000 | 2022-11-17 10:08AM EST | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 117.97% |
| CL221202C00100000 | 2022-11-28 3:14PM EST | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 192 | 666 | 143.75% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL221202P00050000 | 2022-11-21 3:31PM EST | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 34 | 277.34% |
| CL221202P00055000 | 2022-11-28 1:16PM EST | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 1,151 | 192.19% |
| CL221202P00058000 | 2022-11-17 10:44AM EST | 58.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 315 | 165.63% |
| CL221202P00059000 | 2022-11-17 9:48AM EST | 59.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | - | 27 | 251.56% |
| CL221202P00061000 | 2022-11-17 9:47AM EST | 61.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 6 | 219.73% |
| CL221202P00062000 | 2022-11-17 9:40AM EST | 62.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 7 | 192.58% |
| CL221202P00063000 | 2022-11-03 2:40PM EST | 63.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 3 | 199.22% |
| CL221202P00065000 | 2022-11-17 11:46AM EST | 65.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 42 | 43 | 151.56% |
| CL221202P00067000 | 2022-10-28 11:42AM EST | 67.00 | 0.39 | 0.00 | 0.35 | 0.00 | - | 1 | 0 | 126.56% |
| CL221202P00068000 | 2022-11-17 2:02PM EST | 68.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 6 | 119.53% |
| CL221202P00069000 | 2022-11-22 10:33AM EST | 69.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 10 | 15 | 112.31% |
| CL221202P00070000 | 2022-11-21 9:43AM EST | 70.00 | 0.04 | 0.00 | 0.70 | 0.00 | - | 9 | 11 | 114.36% |
| CL221202P00071000 | 2022-11-02 10:15AM EST | 71.00 | 1.00 | 0.00 | 0.60 | 0.00 | - | 10 | 16 | 98.05% |
| CL221202P00072000 | 2022-11-02 10:46AM EST | 72.00 | 1.30 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 50.00% |
| CL221202P00073000 | 2022-11-23 3:13PM EST | 73.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 80 | 68.56% |
| CL221202P00074000 | 2022-11-23 3:55PM EST | 74.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 74 | 50.59% |
| CL221202P00075000 | 2022-11-28 1:52PM EST | 75.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 1 | 10 | 47.07% |
| CL221202P00076000 | 2022-11-30 3:38PM EST | 76.00 | 0.12 | 0.00 | 0.20 | -0.33 | -73.33% | 10 | 21 | 31.25% |
| CL221202P00077000 | 2022-11-29 11:19AM EST | 77.00 | 1.33 | 0.15 | 0.45 | 0.00 | - | 6 | 40 | 29.00% |
| CL221202P00078000 | 2022-11-30 3:38PM EST | 78.00 | 0.93 | 0.65 | 1.20 | -0.52 | -35.86% | 24 | 19 | 39.94% |
| CL221202P00079000 | 2022-11-29 9:30AM EST | 79.00 | 3.13 | 1.25 | 2.10 | 0.00 | - | 8 | 1 | 51.47% |
| CL221202P00081000 | 2022-11-23 9:40AM EST | 81.00 | 4.09 | 3.20 | 4.30 | 0.00 | - | 2 | 0 | 55.37% |
| CL221202P00085000 | 2022-11-22 11:33AM EST | 85.00 | 8.40 | 7.10 | 8.10 | 0.00 | - | - | 0 | 73.44% |
© 2022 Yahoo. All rights reserved.
