Colgate-Palmolive Company (CL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:70.00
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL230217C00070000 | 2023-02-06 10:57AM EST | 2023-02-17 | 3.97 | 3.90 | 4.20 | +0.07 | +1.79% | 1 | 169 | 31.79% |
| CL230317C00070000 | 2023-02-01 3:09PM EST | 2023-03-17 | 5.70 | 4.50 | 4.80 | 0.00 | - | 3 | 68 | 25.59% |
| CL230519C00070000 | 2023-02-02 1:34PM EST | 2023-05-19 | 5.56 | 5.50 | 5.80 | 0.00 | - | 7 | 37 | 23.40% |
| CL240119C00070000 | 2023-02-06 12:55PM EST | 2024-01-19 | 8.46 | 8.40 | 8.90 | -0.43 | -4.84% | 5 | 61 | 24.37% |
| CL250117C00070000 | 2023-02-01 10:40AM EST | 2025-01-17 | 11.80 | 10.90 | 11.60 | 0.00 | - | 1 | 90 | 23.95% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL230217P00070000 | 2023-02-06 2:14PM EST | 2023-02-17 | 0.14 | 0.10 | 0.15 | -0.01 | -6.67% | 41 | 649 | 24.41% |
| CL230317P00070000 | 2023-02-06 3:10PM EST | 2023-03-17 | 0.45 | 0.40 | 0.50 | 0.00 | - | 180 | 2,495 | 19.31% |
| CL230519P00070000 | 2023-02-06 2:16PM EST | 2023-05-19 | 1.30 | 1.20 | 1.35 | +0.10 | +8.33% | 11 | 512 | 18.97% |
| CL230818P00070000 | 2023-02-06 10:41AM EST | 2023-08-18 | 2.25 | 2.05 | 2.25 | +0.05 | +2.27% | 2 | 79 | 18.59% |
| CL240119P00070000 | 2023-02-03 3:53PM EST | 2024-01-19 | 3.07 | 3.00 | 3.30 | 0.00 | - | 1 | 317 | 17.87% |
| CL250117P00070000 | 2023-01-27 12:00PM EST | 2025-01-17 | 5.16 | 4.00 | 4.80 | 0.00 | - | 1 | 25 | 16.40% |
© 2023 Yahoo. All rights reserved.
