Colgate-Palmolive Company (CL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:05AM EDT. Market open.
Strike:82.50
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240517C00082500 | 2024-04-24 9:30AM EDT | 2024-05-17 | 6.40 | 6.90 | 7.80 | 0.00 | - | 4 | 14,881 | 42.31% |
| CL240621C00082500 | 2024-04-23 3:39PM EDT | 2024-06-21 | 7.60 | 7.50 | 7.80 | 0.00 | - | 3 | 1,558 | 26.64% |
| CL240816C00082500 | 2024-04-22 9:50AM EDT | 2024-08-16 | 7.10 | 8.40 | 8.60 | 0.00 | - | 20 | 646 | 24.13% |
| CL241115C00082500 | 2024-04-23 10:10AM EDT | 2024-11-15 | 9.40 | 9.70 | 10.00 | 0.00 | - | 3 | 77 | 24.16% |
| CL250117C00082500 | 2024-04-24 9:47AM EDT | 2025-01-17 | 9.90 | 10.80 | 11.10 | 0.00 | - | 18 | 2,205 | 25.20% |
| CL251219C00082500 | 2024-04-22 9:30AM EDT | 2025-12-19 | 13.23 | 13.90 | 15.00 | 0.00 | - | 1 | 8 | 26.09% |
| CL260116C00082500 | 2024-03-18 10:15AM EDT | 2026-01-16 | 14.50 | 12.80 | 15.50 | 0.00 | - | 11 | 76 | 26.66% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240517P00082500 | 2024-04-23 3:56PM EDT | 2024-05-17 | 0.20 | 0.15 | 0.25 | 0.00 | - | 24 | 533 | 23.93% |
| CL240621P00082500 | 2024-04-24 3:40PM EDT | 2024-06-21 | 0.37 | 0.35 | 0.45 | 0.00 | - | 2 | 734 | 17.97% |
| CL240816P00082500 | 2024-04-23 1:58PM EDT | 2024-08-16 | 0.95 | 0.90 | 1.00 | 0.00 | - | 2 | 427 | 17.20% |
| CL241115P00082500 | 2024-03-28 3:52PM EDT | 2024-11-15 | 1.75 | 1.65 | 1.80 | 0.00 | - | 2 | 67 | 16.80% |
| CL250117P00082500 | 2024-04-22 9:48AM EDT | 2025-01-17 | 2.65 | 2.10 | 2.25 | 0.00 | - | 1 | 2,063 | 16.51% |
| CL250620P00082500 | 2024-04-24 9:45AM EDT | 2025-06-20 | 3.30 | 2.95 | 3.20 | 0.00 | - | 11 | 45 | 16.08% |
| CL251219P00082500 | 2024-03-15 1:04PM EDT | 2025-12-19 | 4.58 | 5.10 | 5.50 | 0.00 | - | 2 | 51 | 19.08% |
| CL260116P00082500 | 2024-04-12 10:16AM EDT | 2026-01-16 | 5.30 | 4.00 | 4.30 | 0.00 | - | 2 | 11 | 15.81% |
© 2024 Yahoo. All rights reserved.