Colgate-Palmolive Company (CL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL220812C00073000 | 2022-08-05 9:45AM EDT | 73.00 | 7.05 | 6.80 | 7.80 | 0.00 | - | 5 | 0 | 78.13% |
| CL220812C00075000 | 2022-07-29 2:40PM EDT | 75.00 | 4.09 | 4.90 | 5.70 | 0.00 | - | 1 | 1 | 57.81% |
| CL220812C00077000 | 2022-08-01 2:15PM EDT | 77.00 | 4.49 | 3.00 | 3.70 | 0.00 | - | 3 | 34 | 52.34% |
| CL220812C00077500 | 2022-07-29 11:12AM EDT | 77.50 | 2.00 | 2.45 | 3.20 | 0.00 | - | 10 | 6 | 83.69% |
| CL220812C00078000 | 2022-08-12 3:01PM EDT | 78.00 | 2.35 | 2.05 | 2.80 | +0.47 | +25.00% | 4 | 5 | 82.23% |
| CL220812C00079000 | 2022-08-11 3:02PM EDT | 79.00 | 0.99 | 1.05 | 1.70 | 0.00 | - | 2 | 6 | 54.88% |
| CL220812C00080000 | 2022-08-12 3:39PM EDT | 80.00 | 0.42 | 0.15 | 0.70 | -0.18 | -30.00% | 10 | 52 | 32.42% |
| CL220812C00081000 | 2022-08-12 2:30PM EDT | 81.00 | 0.08 | 0.00 | 0.20 | -0.07 | -46.67% | 3 | 152 | 28.13% |
| CL220812C00082000 | 2022-08-10 12:38PM EDT | 82.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 326 | 29.69% |
| CL220812C00082500 | 2022-08-10 12:03PM EDT | 82.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 8 | 31 | 55.66% |
| CL220812C00083000 | 2022-08-12 9:30AM EDT | 83.00 | 0.03 | 0.00 | 0.25 | -0.07 | -70.00% | 2 | 24 | 52.73% |
| CL220812C00084000 | 2022-08-05 10:13AM EDT | 84.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 53.13% |
| CL220812C00085000 | 2022-08-05 10:13AM EDT | 85.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 88 | 64.06% |
| CL220812C00086000 | 2022-08-01 12:01PM EDT | 86.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 49 | 49 | 85.55% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL220812P00065000 | 2022-07-26 10:47AM EDT | 65.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 1 | 225.78% |
| CL220812P00072000 | 2022-08-08 2:09PM EDT | 72.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 136.33% |
| CL220812P00073000 | 2022-07-29 1:48PM EDT | 73.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 18 | 122.66% |
| CL220812P00074000 | 2022-08-05 10:13AM EDT | 74.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 1 | 56 | 104.30% |
| CL220812P00075000 | 2022-08-09 3:58PM EDT | 75.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 29 | 75.00% |
| CL220812P00076000 | 2022-08-09 3:58PM EDT | 76.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 4 | 80.66% |
| CL220812P00077000 | 2022-08-08 1:04PM EDT | 77.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 159 | 62.89% |
| CL220812P00077500 | 2022-08-08 11:38AM EDT | 77.50 | 0.11 | 0.00 | 0.15 | 0.00 | - | 7 | 10 | 58.59% |
| CL220812P00078000 | 2022-08-11 2:43PM EDT | 78.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 19 | 65 | 37.89% |
| CL220812P00079000 | 2022-08-10 12:18PM EDT | 79.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 50 | 188 | 34.96% |
| CL220812P00080000 | 2022-08-12 3:48PM EDT | 80.00 | 0.05 | 0.00 | 0.10 | -0.75 | -93.75% | 155 | 198 | 12.79% |
| CL220812P00081000 | 2022-08-11 11:05AM EDT | 81.00 | 0.74 | 0.30 | 1.05 | 0.00 | - | 1 | 10 | 37.60% |
| CL220812P00082000 | 2022-08-12 2:35PM EDT | 82.00 | 1.87 | 1.30 | 2.05 | -0.13 | -6.50% | 5 | 42 | 56.84% |
| CL220812P00082500 | 2022-08-04 1:16PM EDT | 82.50 | 2.10 | 1.80 | 2.50 | 0.00 | - | 1 | 3 | 61.33% |
| CL220812P00083000 | 2022-08-12 3:00PM EDT | 83.00 | 2.78 | 2.30 | 2.95 | +0.28 | +11.20% | 1 | 1 | 64.84% |
| CL220812P00090000 | 2022-08-09 1:15PM EDT | 90.00 | 9.50 | 9.30 | 10.00 | 0.00 | - | 2 | 0 | 160.94% |
© 2022 Yahoo. All rights reserved.
