Colgate-Palmolive Company (CL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240426C00079000 | 2024-04-15 3:06PM EDT | 79.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CL240426C00080000 | 2024-04-18 3:58PM EDT | 80.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CL240426C00081000 | 2024-04-24 12:14PM EDT | 81.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CL240426C00082000 | 2024-04-25 3:33PM EDT | 82.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CL240426C00083000 | 2024-04-25 3:05PM EDT | 83.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CL240426C00084000 | 2024-04-25 3:37PM EDT | 84.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CL240426C00085000 | 2024-04-24 11:13AM EDT | 85.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CL240426C00086000 | 2024-04-25 11:24AM EDT | 86.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CL240426C00087000 | 2024-04-25 3:37PM EDT | 87.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CL240426C00088000 | 2024-04-25 3:45PM EDT | 88.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| CL240426C00089000 | 2024-04-25 3:57PM EDT | 89.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| CL240426C00090000 | 2024-04-25 3:59PM EDT | 90.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 6.25% |
| CL240426C00091000 | 2024-04-25 3:57PM EDT | 91.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 12.50% |
| CL240426C00092000 | 2024-04-25 3:57PM EDT | 92.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| CL240426C00093000 | 2024-04-25 3:58PM EDT | 93.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 25.00% |
| CL240426C00094000 | 2024-04-25 12:49PM EDT | 94.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| CL240426C00095000 | 2024-04-25 3:51PM EDT | 95.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| CL240426C00096000 | 2024-04-10 10:38AM EDT | 96.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CL240426C00097000 | 2024-04-25 3:49PM EDT | 97.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CL240426C00098000 | 2024-03-20 1:32PM EDT | 98.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 173.63% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240426P00078000 | 2024-04-25 11:49AM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| CL240426P00079000 | 2024-04-25 11:49AM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CL240426P00080000 | 2024-04-25 3:14PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| CL240426P00081000 | 2024-04-25 3:49PM EDT | 81.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| CL240426P00082000 | 2024-04-25 3:51PM EDT | 82.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CL240426P00083000 | 2024-04-24 12:14PM EDT | 83.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CL240426P00084000 | 2024-04-25 2:23PM EDT | 84.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| CL240426P00085000 | 2024-04-25 3:57PM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 25.00% |
| CL240426P00086000 | 2024-04-25 3:59PM EDT | 86.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 25.00% |
| CL240426P00087000 | 2024-04-25 3:57PM EDT | 87.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 12.50% |
| CL240426P00088000 | 2024-04-25 3:57PM EDT | 88.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| CL240426P00089000 | 2024-04-25 3:59PM EDT | 89.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 1.56% |
| CL240426P00090000 | 2024-04-25 3:37PM EDT | 90.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CL240426P00091000 | 2024-04-25 3:37PM EDT | 91.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CL240426P00092000 | 2024-04-18 11:05AM EDT | 92.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CL240426P00093000 | 2024-04-24 11:13AM EDT | 93.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CL240426P00094000 | 2024-04-25 3:37PM EDT | 94.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.