Colgate-Palmolive Company (CL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240419C00085000 | 2024-04-17 3:05PM EDT | 2024-04-19 | 1.47 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CL240426C00085000 | 2024-04-17 1:19PM EDT | 2024-04-26 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CL240503C00085000 | 2024-04-16 1:52PM EDT | 2024-05-03 | 2.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CL240510C00085000 | 2024-04-11 1:15PM EDT | 2024-05-10 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CL240517C00085000 | 2024-04-17 3:59PM EDT | 2024-05-17 | 2.95 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| CL240524C00085000 | 2024-04-17 11:07AM EDT | 2024-05-24 | 2.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CL240621C00085000 | 2024-04-17 10:25AM EDT | 2024-06-21 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CL240816C00085000 | 2024-04-17 3:43PM EDT | 2024-08-16 | 4.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| CL241115C00085000 | 2024-04-16 3:22PM EDT | 2024-11-15 | 6.25 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| CL250117C00085000 | 2024-04-17 10:04AM EDT | 2025-01-17 | 7.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CL251219C00085000 | 2024-04-11 3:44PM EDT | 2025-12-19 | 10.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CL260116C00085000 | 2024-04-08 10:29AM EDT | 2026-01-16 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240419P00085000 | 2024-04-17 3:38PM EDT | 2024-04-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| CL240426P00085000 | 2024-04-16 10:20AM EDT | 2024-04-26 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CL240503P00085000 | 2024-04-17 1:50PM EDT | 2024-05-03 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CL240510P00085000 | 2024-04-17 10:00AM EDT | 2024-05-10 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CL240517P00085000 | 2024-04-17 11:43AM EDT | 2024-05-17 | 1.50 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 1.56% |
| CL240621P00085000 | 2024-04-17 10:06AM EDT | 2024-06-21 | 1.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| CL240816P00085000 | 2024-04-17 3:24PM EDT | 2024-08-16 | 2.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| CL241115P00085000 | 2024-04-10 11:50AM EDT | 2024-11-15 | 3.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CL250117P00085000 | 2024-04-16 1:00PM EDT | 2025-01-17 | 4.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| CL250620P00085000 | 2024-04-05 1:21PM EDT | 2025-06-20 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| CL251219P00085000 | 2024-04-10 9:30AM EDT | 2025-12-19 | 5.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
| CL260116P00085000 | 2024-04-11 2:15PM EDT | 2026-01-16 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.