Colgate-Palmolive Company (CL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:77.50
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240517C00077500 | 2024-04-26 9:30AM EDT | 2024-05-17 | 13.70 | 11.50 | 16.00 | +3.98 | +40.95% | 2 | 247 | 89.48% |
| CL240621C00077500 | 2024-04-26 2:47PM EDT | 2024-06-21 | 14.28 | 11.50 | 15.70 | +4.18 | +41.39% | 1 | 240 | 52.56% |
| CL240816C00077500 | 2024-04-18 3:54PM EDT | 2024-08-16 | 10.40 | 13.20 | 17.00 | 0.00 | - | 8 | 26 | 46.27% |
| CL250117C00077500 | 2024-04-26 12:40PM EDT | 2025-01-17 | 16.20 | 16.20 | 17.40 | +2.80 | +20.90% | 23 | 599 | 31.78% |
| CL251219C00077500 | 2023-12-26 1:05PM EDT | 2025-12-19 | 9.65 | 12.10 | 14.80 | 0.00 | - | 1 | 84 | 13.09% |
| CL260116C00077500 | 2024-03-27 10:04AM EDT | 2026-01-16 | 18.53 | 18.40 | 19.60 | 0.00 | - | 1 | 41 | 26.45% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240517P00077500 | 2024-04-26 9:56AM EDT | 2024-05-17 | 0.09 | 0.05 | 0.10 | -0.02 | -18.18% | 100 | 593 | 35.94% |
| CL240621P00077500 | 2024-04-26 12:10PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 1 | 498 | 25.54% |
| CL240816P00077500 | 2024-04-23 1:58PM EDT | 2024-08-16 | 0.45 | 0.25 | 0.30 | 0.00 | - | 2 | 160 | 19.85% |
| CL250117P00077500 | 2024-04-25 12:49PM EDT | 2025-01-17 | 1.23 | 0.90 | 1.10 | 0.00 | - | 4 | 456 | 18.67% |
| CL251219P00077500 | 2024-04-22 1:03PM EDT | 2025-12-19 | 2.89 | 2.30 | 2.60 | 0.00 | - | 1 | 53 | 17.44% |
| CL260116P00077500 | 2024-04-25 1:40PM EDT | 2026-01-16 | 2.88 | 0.30 | 2.80 | 0.00 | - | 2 | 128 | 17.63% |
© 2024 Yahoo. All rights reserved.