Colgate-Palmolive Company (CL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL230421C00040000 | 2023-02-21 3:42PM EDT | 40.00 | 34.60 | 31.30 | 32.90 | 0.00 | - | - | 1 | 0.00% |
| CL230421C00050000 | 2023-03-17 11:37AM EDT | 50.00 | 22.31 | 23.40 | 23.80 | 0.00 | - | 1 | 1 | 79.69% |
| CL230421C00065000 | 2023-03-24 12:27PM EDT | 65.00 | 8.32 | 8.50 | 8.90 | +1.02 | +13.97% | 19 | 25 | 40.33% |
| CL230421C00067500 | 2023-03-21 3:51PM EDT | 67.50 | 5.42 | 6.10 | 6.50 | +5.42 | - | - | 8 | 33.35% |
| CL230421C00070000 | 2023-03-23 12:28PM EDT | 70.00 | 3.31 | 3.90 | 4.10 | 0.00 | - | 6 | 144 | 25.22% |
| CL230421C00072500 | 2023-03-24 2:35PM EDT | 72.50 | 1.97 | 2.00 | 2.15 | +0.75 | +61.48% | 4,767 | 8,238 | 21.24% |
| CL230421C00075000 | 2023-03-24 3:59PM EDT | 75.00 | 0.70 | 0.70 | 0.80 | +0.35 | +100.00% | 323 | 2,848 | 18.41% |
| CL230421C00077500 | 2023-03-24 3:34PM EDT | 77.50 | 0.15 | 0.15 | 0.20 | +0.08 | +114.29% | 3 | 1,575 | 17.14% |
| CL230421C00080000 | 2023-03-21 9:54AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 188 | 17.77% |
| CL230421C00082500 | 2023-02-22 12:27PM EDT | 82.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 4 | 25.78% |
| CL230421C00100000 | 2023-03-22 2:24PM EDT | 100.00 | 1.00 | 0.00 | 4.80 | +1.00 | - | - | 1 | 119.56% |
PutsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL230421P00060000 | 2023-03-09 11:55AM EDT | 60.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | - | 1 | 37.11% |
| CL230421P00062500 | 2023-03-21 1:20PM EDT | 62.50 | 0.09 | 0.00 | 0.05 | +0.09 | - | - | 1 | 30.47% |
| CL230421P00065000 | 2023-03-22 12:32PM EDT | 65.00 | 0.12 | 0.10 | 0.15 | 0.00 | - | 11 | 26 | 29.79% |
| CL230421P00067500 | 2023-03-24 3:26PM EDT | 67.50 | 0.20 | 0.15 | 0.25 | -0.20 | -50.00% | 1 | 321 | 25.49% |
| CL230421P00070000 | 2023-03-24 3:33PM EDT | 70.00 | 0.50 | 0.45 | 0.50 | -0.42 | -45.65% | 371 | 1,994 | 22.10% |
| CL230421P00072500 | 2023-03-24 3:36PM EDT | 72.50 | 1.10 | 1.10 | 1.15 | -0.68 | -38.20% | 785 | 1,503 | 20.17% |
| CL230421P00075000 | 2023-03-24 3:18PM EDT | 75.00 | 2.50 | 2.35 | 2.55 | -0.80 | -24.24% | 141 | 81 | 20.78% |
| CL230421P00077500 | 2023-03-16 1:23PM EDT | 77.50 | 4.76 | 4.20 | 4.60 | 0.00 | - | 17 | 17 | 23.71% |
| CL230421P00080000 | 2023-03-22 3:01PM EDT | 80.00 | 7.35 | 6.70 | 7.00 | 0.00 | - | 1 | 0 | 29.47% |
| CL230421P00082500 | 2023-03-20 9:35AM EDT | 82.50 | 9.66 | 9.10 | 9.50 | +9.66 | - | - | 127 | 36.33% |
© 2023 Yahoo. All rights reserved.
