Colgate-Palmolive Company (CL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:85.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240524C00085000 | 2024-04-24 11:35AM EDT | 2024-05-24 | 4.70 | 8.90 | 10.10 | 0.00 | - | 5 | 7 | 0.00% |
| CL240531C00085000 | 2024-05-16 10:16AM EDT | 2024-05-31 | 10.10 | 9.90 | 10.30 | 0.00 | - | - | 1 | 39.06% |
| CL240614C00085000 | 2024-05-07 1:33PM EDT | 2024-06-14 | 9.06 | 8.90 | 11.20 | 0.00 | - | - | 1 | 46.17% |
| CL240621C00085000 | 2024-05-21 10:09AM EDT | 2024-06-21 | 10.08 | 10.30 | 11.00 | +0.28 | +2.86% | 1 | 1,681 | 37.77% |
| CL240816C00085000 | 2024-05-13 11:10AM EDT | 2024-08-16 | 11.35 | 10.80 | 11.00 | 0.00 | - | 3 | 427 | 22.77% |
| CL241115C00085000 | 2024-05-21 9:35AM EDT | 2024-11-15 | 11.80 | 12.00 | 14.20 | +0.27 | +2.34% | 2 | 135 | 32.33% |
| CL250117C00085000 | 2024-05-17 1:52PM EDT | 2025-01-17 | 12.53 | 13.00 | 14.70 | 0.00 | - | 27 | 2,990 | 29.74% |
| CL250620C00085000 | 2024-05-10 3:11PM EDT | 2025-06-20 | 15.35 | 14.50 | 15.20 | 0.00 | - | 7 | 19 | 24.73% |
| CL251219C00085000 | 2024-04-11 3:44PM EDT | 2025-12-19 | 10.77 | 16.20 | 18.20 | 0.00 | - | 6 | 18 | 27.69% |
| CL260116C00085000 | 2024-04-30 9:58AM EDT | 2026-01-16 | 15.45 | 17.00 | 18.80 | 0.00 | - | 1 | 98 | 28.42% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240524P00085000 | 2024-05-21 10:22AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 75 | 15 | 50.00% |
| CL240531P00085000 | 2024-05-21 2:46PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.75 | +0.01 | +20.00% | 3 | 11 | 51.76% |
| CL240621P00085000 | 2024-05-16 9:30AM EDT | 2024-06-21 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 785 | 25.49% |
| CL240816P00085000 | 2024-05-17 3:32PM EDT | 2024-08-16 | 0.39 | 0.25 | 0.35 | 0.00 | - | 12 | 524 | 17.65% |
| CL241115P00085000 | 2024-05-20 1:00PM EDT | 2024-11-15 | 0.90 | 0.85 | 0.95 | -0.10 | -10.00% | 1 | 79 | 16.82% |
| CL250117P00085000 | 2024-05-21 1:05PM EDT | 2025-01-17 | 1.35 | 1.15 | 1.30 | -0.20 | -12.90% | 1,776 | 446 | 16.28% |
| CL250620P00085000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 2.45 | 2.15 | 2.35 | 0.00 | - | 5 | 70 | 16.46% |
| CL251219P00085000 | 2024-05-10 11:53AM EDT | 2025-12-19 | 3.32 | 2.05 | 5.20 | 0.00 | - | 10 | 112 | 20.94% |
| CL260116P00085000 | 2024-05-21 11:27AM EDT | 2026-01-16 | 3.40 | 3.20 | 3.60 | -0.20 | -5.56% | 1 | 24 | 16.55% |
© 2024 Yahoo. All rights reserved.