Colgate-Palmolive Company (CL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:95.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240503C00095000 | 2024-04-29 2:26PM EDT | 2024-05-03 | 0.08 | 0.00 | 0.00 | 0.00 | - | 16 | 214 | 12.50% |
| CL240510C00095000 | 2024-04-25 12:32PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| CL240517C00095000 | 2024-04-29 10:12AM EDT | 2024-05-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 110 | 291 | 6.25% |
| CL240524C00095000 | 2024-04-26 11:55AM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 6.25% |
| CL240531C00095000 | 2024-04-29 1:03PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CL240621C00095000 | 2024-04-29 10:15AM EDT | 2024-06-21 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2,240 | 3.13% |
| CL240816C00095000 | 2024-04-29 3:43PM EDT | 2024-08-16 | 1.30 | 0.00 | 0.00 | 0.00 | - | 205 | 763 | 1.56% |
| CL241115C00095000 | 2024-04-29 1:52PM EDT | 2024-11-15 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 1.56% |
| CL250117C00095000 | 2024-04-26 9:34AM EDT | 2025-01-17 | 4.53 | 0.00 | 0.00 | 0.00 | - | 5 | 1,461 | 1.56% |
| CL250620C00095000 | 2024-04-22 11:17AM EDT | 2025-06-20 | 4.90 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 1.56% |
| CL251219C00095000 | 2024-02-26 1:12PM EDT | 2025-12-19 | 6.00 | 6.90 | 7.60 | 0.00 | - | 18 | 34 | 20.49% |
| CL260116C00095000 | 2024-04-17 11:23AM EDT | 2026-01-16 | 6.03 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 0.78% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240503P00095000 | 2024-04-25 11:06AM EDT | 2024-05-03 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CL240517P00095000 | 2024-02-29 11:36AM EDT | 2024-05-17 | 8.90 | 4.80 | 6.30 | 0.00 | - | - | 10 | 43.90% |
| CL240531P00095000 | 2024-04-26 3:39PM EDT | 2024-05-31 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CL240621P00095000 | 2024-04-26 10:09AM EDT | 2024-06-21 | 5.27 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| CL240816P00095000 | 2024-04-26 10:26AM EDT | 2024-08-16 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| CL241115P00095000 | 2024-04-15 9:44AM EDT | 2024-11-15 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CL250117P00095000 | 2024-04-26 10:14AM EDT | 2025-01-17 | 6.90 | 0.00 | 0.00 | 0.00 | - | 67 | 127 | 0.00% |
| CL250620P00095000 | 2024-04-26 10:05AM EDT | 2025-06-20 | 7.30 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 0.00% |
| CL260116P00095000 | 2024-04-29 9:49AM EDT | 2026-01-16 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.