Colgate-Palmolive Company (CL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:87.50
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240517C00087500 | 2024-05-06 2:09PM EDT | 2024-05-17 | 5.54 | 4.10 | 6.10 | +1.15 | +26.20% | 3 | 2,853 | 33.30% |
| CL240621C00087500 | 2024-05-03 3:56PM EDT | 2024-06-21 | 6.40 | 5.90 | 8.70 | 0.00 | - | 1 | 1,132 | 41.72% |
| CL240816C00087500 | 2024-05-06 1:24PM EDT | 2024-08-16 | 7.27 | 5.70 | 7.90 | +0.13 | +1.82% | 9 | 880 | 23.52% |
| CL241115C00087500 | 2024-05-06 9:52AM EDT | 2024-11-15 | 8.90 | 8.60 | 9.40 | +1.00 | +12.66% | 1 | 264 | 23.42% |
| CL250117C00087500 | 2024-04-26 11:08AM EDT | 2025-01-17 | 8.12 | 8.70 | 10.90 | 0.00 | - | 1 | 437 | 25.60% |
| CL250620C00087500 | 2024-04-05 1:43PM EDT | 2025-06-20 | 8.35 | 11.80 | 13.50 | 0.00 | - | 8 | 4 | 27.32% |
| CL251219C00087500 | 2024-03-12 12:45PM EDT | 2025-12-19 | 11.00 | 6.50 | 9.40 | 0.00 | - | 16 | 20 | 13.38% |
| CL260116C00087500 | 2024-04-29 10:58AM EDT | 2026-01-16 | 12.59 | 12.00 | 16.10 | 0.00 | - | 1 | 13 | 27.94% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240517P00087500 | 2024-05-01 9:42AM EDT | 2024-05-17 | 0.20 | 0.05 | 0.20 | 0.00 | - | 6 | 835 | 26.76% |
| CL240621P00087500 | 2024-05-06 3:58PM EDT | 2024-06-21 | 0.25 | 0.20 | 0.30 | -0.08 | -24.24% | 4 | 592 | 15.14% |
| CL240816P00087500 | 2024-05-06 3:50PM EDT | 2024-08-16 | 0.95 | 0.85 | 0.95 | -0.22 | -18.80% | 8 | 495 | 15.49% |
| CL241115P00087500 | 2024-05-03 9:56AM EDT | 2024-11-15 | 2.10 | 0.40 | 1.95 | 0.00 | - | 3 | 77 | 15.97% |
| CL250117P00087500 | 2024-04-30 10:14AM EDT | 2025-01-17 | 2.72 | 2.25 | 2.45 | 0.00 | - | 22 | 1,305 | 15.77% |
| CL250620P00087500 | 2024-04-30 10:14AM EDT | 2025-06-20 | 3.80 | 3.20 | 3.50 | 0.00 | - | 22 | 22 | 15.49% |
| CL251219P00087500 | 2024-03-12 10:05AM EDT | 2025-12-19 | 6.27 | 6.50 | 7.80 | 0.00 | - | 155 | 5 | 22.73% |
| CL260116P00087500 | 2024-04-30 12:38PM EDT | 2026-01-16 | 5.08 | 4.50 | 4.80 | 0.00 | - | 1 | 46 | 15.55% |
© 2024 Yahoo. All rights reserved.