Colgate-Palmolive Company (CL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:09AM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240621C00037500 | 2023-06-20 11:41AM EDT | 37.50 | 40.49 | 39.60 | 40.70 | 0.00 | - | - | 4 | 0.00% |
| CL240621C00045000 | 2024-01-26 11:29AM EDT | 45.00 | 38.28 | 39.50 | 44.00 | 0.00 | - | 4 | 2 | 0.00% |
| CL240621C00050000 | 2023-03-02 2:37PM EDT | 50.00 | 25.30 | 26.00 | 27.00 | 0.00 | - | - | 14 | 0.00% |
| CL240621C00055000 | 2023-07-06 1:37PM EDT | 55.00 | 23.50 | 22.80 | 23.30 | 0.00 | - | - | 7 | 0.00% |
| CL240621C00060000 | 2024-03-28 12:13PM EDT | 60.00 | 30.30 | 29.00 | 33.70 | 0.00 | - | 1 | 38 | 0.00% |
| CL240621C00062500 | 2024-01-26 1:34PM EDT | 62.50 | 21.29 | 22.60 | 25.40 | 0.00 | - | 1 | 59 | 0.00% |
| CL240621C00065000 | 2024-04-19 9:47AM EDT | 65.00 | 22.20 | 27.40 | 31.40 | 0.00 | - | 3 | 55 | 0.00% |
| CL240621C00067500 | 2023-12-27 2:52PM EDT | 67.50 | 13.12 | 14.00 | 18.70 | 0.00 | - | 1 | 17 | 0.00% |
| CL240621C00070000 | 2024-04-26 11:02AM EDT | 70.00 | 20.91 | 21.70 | 25.80 | 0.00 | - | 1 | 94 | 0.00% |
| CL240621C00072500 | 2024-05-02 2:16PM EDT | 72.50 | 21.11 | 19.20 | 23.00 | 0.00 | - | 1 | 159 | 0.00% |
| CL240621C00075000 | 2024-06-18 1:55PM EDT | 75.00 | 21.40 | 20.10 | 24.00 | 0.00 | - | 2 | 270 | 182.81% |
| CL240621C00077500 | 2024-06-18 1:55PM EDT | 77.50 | 19.26 | 17.60 | 21.50 | 0.00 | - | 4 | 232 | 162.89% |
| CL240621C00080000 | 2024-06-20 9:32AM EDT | 80.00 | 17.00 | 15.10 | 19.00 | +0.26 | +1.55% | 35 | 1,755 | 143.36% |
| CL240621C00082000 | 2024-06-07 10:14AM EDT | 82.00 | 12.40 | 13.10 | 17.00 | 0.00 | - | 1 | 1 | 127.73% |
| CL240621C00082500 | 2024-06-18 12:12PM EDT | 82.50 | 14.30 | 13.60 | 16.50 | 0.00 | - | 1 | 1,543 | 177.93% |
| CL240621C00085000 | 2024-06-20 9:46AM EDT | 85.00 | 11.97 | 10.10 | 14.00 | -0.10 | -0.83% | 6 | 1,673 | 104.69% |
| CL240621C00087500 | 2024-06-20 10:21AM EDT | 87.50 | 9.90 | 9.30 | 9.90 | +0.97 | +10.86% | 13 | 1,148 | 91.60% |
| CL240621C00089000 | 2024-05-30 10:05AM EDT | 89.00 | 3.10 | 7.20 | 8.20 | 0.00 | - | 1 | 1 | 88.87% |
| CL240621C00090000 | 2024-06-20 9:57AM EDT | 90.00 | 6.80 | 6.70 | 7.10 | -0.23 | -3.27% | 54 | 2,303 | 71.29% |
| CL240621C00091000 | 2024-06-10 3:52PM EDT | 91.00 | 3.00 | 5.80 | 6.10 | 0.00 | - | 1 | 12 | 63.09% |
| CL240621C00092000 | 2024-06-17 1:23PM EDT | 92.00 | 4.06 | 4.80 | 6.50 | 0.00 | - | 4 | 65 | 87.50% |
| CL240621C00092500 | 2024-06-18 2:59PM EDT | 92.50 | 4.53 | 4.40 | 4.60 | 0.00 | - | 30 | 1,705 | 50.59% |
| CL240621C00093000 | 2024-06-18 10:56AM EDT | 93.00 | 3.39 | 2.65 | 4.80 | 0.00 | - | 1 | 45 | 83.30% |
| CL240621C00094000 | 2024-06-20 10:03AM EDT | 94.00 | 3.10 | 2.30 | 3.20 | 0.00 | - | 5 | 145 | 43.46% |
| CL240621C00095000 | 2024-06-20 10:16AM EDT | 95.00 | 2.38 | 1.85 | 2.45 | +0.36 | +17.82% | 11 | 3,737 | 44.63% |
| CL240621C00096000 | 2024-06-20 10:20AM EDT | 96.00 | 1.40 | 0.95 | 1.10 | +0.37 | +35.92% | 3 | 122 | 18.07% |
| CL240621C00097000 | 2024-06-20 10:22AM EDT | 97.00 | 0.47 | 0.30 | 0.40 | +0.05 | +11.90% | 39 | 363 | 15.33% |
| CL240621C00097500 | 2024-06-20 10:50AM EDT | 97.50 | 0.15 | 0.15 | 0.25 | -0.08 | -27.59% | 101 | 735 | 16.90% |
| CL240621C00098000 | 2024-06-20 10:49AM EDT | 98.00 | 0.06 | 0.05 | 0.15 | -0.05 | -45.45% | 101 | 1,737 | 18.16% |
| CL240621C00100000 | 2024-06-18 1:49PM EDT | 100.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 11 | 353 | 31.84% |
| CL240621C00105000 | 2023-04-28 1:04PM EDT | 105.00 | 0.65 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 98.14% |
| CL240621C00106000 | 2024-06-05 1:03PM EDT | 106.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1,125 | 67.58% |
| CL240621C00110000 | 2023-03-20 9:40AM EDT | 110.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | - | 20 | 118.36% |
| CL240621C00115000 | 2024-01-03 2:23PM EDT | 115.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | - | 10 | 108.59% |
| CL240621C00120000 | 2024-05-02 2:44PM EDT | 120.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 14 | 138.67% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240621P00040000 | 2023-03-03 3:58PM EDT | 40.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 624.22% |
| CL240621P00042500 | 2023-11-16 4:28PM EDT | 42.50 | 0.20 | 0.00 | 2.25 | 0.00 | - | 4 | 0 | 762.11% |
| CL240621P00045000 | 2024-01-26 11:32AM EDT | 45.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 15 | 27 | 393.75% |
| CL240621P00047500 | 2024-01-03 10:33AM EDT | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| CL240621P00050000 | 2024-02-02 4:09PM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 219 | 500.39% |
| CL240621P00055000 | 2024-06-17 11:10AM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 235 | 436.72% |
| CL240621P00060000 | 2024-04-25 3:31PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 3,714 | 276.56% |
| CL240621P00062500 | 2024-04-29 2:20PM EDT | 62.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 608 | 234.38% |
| CL240621P00065000 | 2024-02-22 11:03AM EDT | 65.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 180 | 1,447 | 323.83% |
| CL240621P00067500 | 2024-05-02 3:53PM EDT | 67.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1,116 | 381.45% |
| CL240621P00070000 | 2024-05-01 3:52PM EDT | 70.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 12 | 1,082 | 215.63% |
| CL240621P00072500 | 2024-06-12 10:10AM EDT | 72.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 14 | 512 | 248.44% |
| CL240621P00075000 | 2024-06-18 3:36PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 2,771 | 157.81% |
| CL240621P00077500 | 2024-06-11 10:28AM EDT | 77.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 498 | 155.86% |
| CL240621P00080000 | 2024-06-11 10:34AM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 284 | 1,750 | 177.93% |
| CL240621P00082000 | 2024-05-20 9:55AM EDT | 82.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 3 | 215.23% |
| CL240621P00082500 | 2024-06-11 12:13PM EDT | 82.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 729 | 155.27% |
| CL240621P00083000 | 2024-06-12 12:37PM EDT | 83.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 22 | 150.78% |
| CL240621P00084000 | 2024-06-12 12:36PM EDT | 84.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 3 | 13 | 141.60% |
| CL240621P00085000 | 2024-06-18 3:38PM EDT | 85.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 9 | 782 | 132.62% |
| CL240621P00086000 | 2024-06-17 9:39AM EDT | 86.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 123.63% |
| CL240621P00087000 | 2024-06-17 9:39AM EDT | 87.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 114.65% |
| CL240621P00087500 | 2024-06-06 10:00AM EDT | 87.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 694 | 64.06% |
| CL240621P00088000 | 2024-06-14 2:01PM EDT | 88.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 105.47% |
| CL240621P00089000 | 2024-06-14 11:07AM EDT | 89.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 31 | 55.08% |
| CL240621P00090000 | 2024-06-18 3:38PM EDT | 90.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,649 | 54.69% |
| CL240621P00091000 | 2024-06-13 10:26AM EDT | 91.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 47 | 47.85% |
| CL240621P00092000 | 2024-06-20 9:48AM EDT | 92.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 52 | 47.27% |
| CL240621P00092500 | 2024-06-20 9:49AM EDT | 92.50 | 0.03 | 0.00 | 0.15 | -0.03 | -50.00% | 6 | 1,410 | 48.05% |
| CL240621P00093000 | 2024-06-14 12:40PM EDT | 93.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 170 | 33.99% |
| CL240621P00094000 | 2024-06-18 10:15AM EDT | 94.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 7 | 161 | 44.53% |
| CL240621P00095000 | 2024-06-20 9:49AM EDT | 95.00 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 1 | 1,816 | 23.24% |
| CL240621P00096000 | 2024-06-18 1:31PM EDT | 96.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 14.16% |
| CL240621P00097500 | 2024-05-14 9:56AM EDT | 97.50 | 3.40 | 1.85 | 2.85 | 0.00 | - | 1 | 1 | 71.29% |
| CL240621P00100000 | 2024-06-17 10:06AM EDT | 100.00 | 5.19 | 3.00 | 3.20 | 0.00 | - | 1 | 75 | 33.40% |
| CL240621P00105000 | 2024-01-09 4:11PM EDT | 105.00 | 24.80 | 18.50 | 23.00 | 0.00 | - | - | 0 | 554.00% |
© 2024 Yahoo. All rights reserved.