Colgate-Palmolive Company (CL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240510C00080000 | 2024-04-29 10:33AM EDT | 2024-05-10 | 10.70 | 12.50 | 16.60 | 0.00 | - | - | 4 | 352.05% |
| CL240517C00080000 | 2024-05-06 2:54PM EDT | 2024-05-17 | 13.09 | 13.60 | 16.50 | 0.00 | - | 1 | 2,083 | 121.39% |
| CL240531C00080000 | 2024-04-12 10:24AM EDT | 2024-05-31 | 6.58 | 13.60 | 17.30 | 0.00 | - | 1 | 1 | 87.09% |
| CL240621C00080000 | 2024-05-07 3:42PM EDT | 2024-06-21 | 14.70 | 15.60 | 17.80 | 0.00 | - | 6 | 1,832 | 54.98% |
| CL240816C00080000 | 2024-05-08 9:30AM EDT | 2024-08-16 | 15.34 | 14.60 | 18.50 | 0.00 | - | 1 | 106 | 49.77% |
| CL241115C00080000 | 2024-05-07 12:08PM EDT | 2024-11-15 | 15.40 | 15.10 | 18.30 | 0.00 | - | 4 | 22 | 34.91% |
| CL250117C00080000 | 2024-05-09 11:20AM EDT | 2025-01-17 | 16.78 | 17.30 | 18.40 | 0.00 | - | 51 | 2,954 | 30.69% |
| CL250620C00080000 | 2024-04-18 9:45AM EDT | 2025-06-20 | 12.80 | 19.10 | 20.30 | 0.00 | - | 1 | 17 | 30.46% |
| CL251219C00080000 | 2024-02-07 4:18PM EDT | 2025-12-19 | 11.77 | 15.00 | 15.80 | 0.00 | - | 1 | 50 | 11.27% |
| CL260116C00080000 | 2024-05-08 10:13AM EDT | 2026-01-16 | 20.80 | 19.00 | 21.60 | 0.00 | - | 57 | 163 | 28.04% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240510P00080000 | 2024-05-03 9:41AM EDT | 2024-05-10 | 0.05 | 0.00 | 2.10 | 0.00 | - | 6 | 20 | 311.33% |
| CL240517P00080000 | 2024-05-08 9:57AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 60 | 2,311 | 56.25% |
| CL240524P00080000 | 2024-04-22 9:30AM EDT | 2024-05-24 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 101 | 52.34% |
| CL240621P00080000 | 2024-05-06 10:57AM EDT | 2024-06-21 | 0.12 | 0.05 | 0.70 | 0.00 | - | 3 | 1,703 | 41.92% |
| CL240816P00080000 | 2024-05-09 10:26AM EDT | 2024-08-16 | 0.22 | 0.10 | 1.50 | 0.00 | - | 16 | 602 | 35.39% |
| CL241115P00080000 | 2024-05-09 11:19AM EDT | 2024-11-15 | 0.65 | 0.45 | 0.60 | 0.00 | - | 23 | 398 | 19.09% |
| CL250117P00080000 | 2024-05-09 10:32AM EDT | 2025-01-17 | 0.90 | 0.70 | 0.85 | 0.00 | - | 50 | 1,669 | 18.31% |
| CL250620P00080000 | 2024-05-08 2:06PM EDT | 2025-06-20 | 1.72 | 1.40 | 1.60 | 0.00 | - | 1 | 35 | 17.88% |
| CL251219P00080000 | 2024-01-29 3:37PM EDT | 2025-12-19 | 4.67 | 3.80 | 4.20 | 0.00 | - | 80 | 28 | 22.65% |
| CL260116P00080000 | 2024-05-07 10:12AM EDT | 2026-01-16 | 2.80 | 2.25 | 2.60 | 0.00 | - | 3 | 113 | 17.66% |
© 2024 Yahoo. All rights reserved.