Colgate-Palmolive Company (CL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:80.00
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL230217C00080000 | 2023-02-06 2:51PM EST | 2023-02-17 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 47 | 2,453 | 25.78% |
| CL230317C00080000 | 2023-02-06 11:32AM EST | 2023-03-17 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 138 | 827 | 15.67% |
| CL230519C00080000 | 2023-02-06 2:24PM EST | 2023-05-19 | 0.59 | 0.60 | 0.70 | -0.11 | -15.71% | 112 | 3,294 | 16.94% |
| CL230818C00080000 | 2023-02-06 3:10PM EST | 2023-08-18 | 1.62 | 1.55 | 1.70 | 0.00 | - | 4 | 360 | 18.19% |
| CL240119C00080000 | 2023-02-06 1:39PM EST | 2024-01-19 | 3.09 | 2.95 | 3.40 | -0.25 | -7.49% | 74 | 849 | 20.01% |
| CL250117C00080000 | 2022-12-14 12:43PM EST | 2025-01-17 | 10.93 | 6.80 | 10.90 | 0.00 | - | 4 | 14 | 32.40% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL230217P00080000 | 2023-02-02 9:30AM EST | 2023-02-17 | 5.57 | 6.00 | 6.50 | 0.00 | - | 1 | 112 | 40.72% |
| CL230317P00080000 | 2023-02-03 10:40AM EST | 2023-03-17 | 6.64 | 5.90 | 6.40 | 0.00 | - | 1 | 13 | 19.63% |
| CL230519P00080000 | 2023-02-06 3:59PM EST | 2023-05-19 | 6.40 | 6.10 | 6.60 | +1.04 | +19.40% | 6 | 488 | 14.50% |
| CL230818P00080000 | 2023-02-02 11:16AM EST | 2023-08-18 | 6.90 | 6.70 | 7.10 | 0.00 | - | 2 | 135 | 13.94% |
| CL240119P00080000 | 2023-01-30 2:23PM EST | 2024-01-19 | 8.15 | 7.40 | 8.00 | 0.00 | - | 4 | 143 | 14.19% |
| CL250117P00080000 | 2023-01-10 9:46AM EST | 2025-01-17 | 7.60 | 8.20 | 9.10 | 0.00 | - | - | 10 | 12.86% |
© 2023 Yahoo. All rights reserved.
