Colgate-Palmolive Company (CL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240510C00090000 | 2024-05-10 12:44PM EDT | 2024-05-10 | 4.70 | 3.40 | 6.80 | +0.56 | +13.53% | 12 | 128 | 191.80% |
| CL240517C00090000 | 2024-05-10 2:13PM EDT | 2024-05-17 | 5.00 | 5.00 | 5.40 | +0.71 | +16.55% | 6 | 3,097 | 33.20% |
| CL240524C00090000 | 2024-05-06 9:56AM EDT | 2024-05-24 | 3.27 | 5.30 | 7.30 | 0.00 | - | 1 | 45 | 57.15% |
| CL240531C00090000 | 2024-05-10 11:50AM EDT | 2024-05-31 | 5.05 | 5.40 | 6.10 | +1.45 | +40.28% | 5 | 15 | 31.49% |
| CL240607C00090000 | 2024-05-06 12:39PM EDT | 2024-06-07 | 3.79 | 3.60 | 7.50 | 0.00 | - | 1 | 2 | 43.24% |
| CL240621C00090000 | 2024-05-10 12:09PM EDT | 2024-06-21 | 5.60 | 3.80 | 6.10 | +0.60 | +12.00% | 11 | 2,490 | 22.52% |
| CL240816C00090000 | 2024-05-10 3:16PM EDT | 2024-08-16 | 6.90 | 4.70 | 7.00 | +0.80 | +13.11% | 2 | 4,966 | 20.47% |
| CL241115C00090000 | 2024-05-07 3:49PM EDT | 2024-11-15 | 7.90 | 6.40 | 8.90 | 0.00 | - | 6 | 709 | 22.58% |
| CL250117C00090000 | 2024-05-08 12:24PM EDT | 2025-01-17 | 8.70 | 8.00 | 11.10 | 0.00 | - | 65 | 1,965 | 27.06% |
| CL250620C00090000 | 2024-05-08 3:04PM EDT | 2025-06-20 | 10.85 | 9.60 | 13.20 | 0.00 | - | 21 | 17 | 26.89% |
| CL251219C00090000 | 2024-05-10 1:53PM EDT | 2025-12-19 | 13.72 | 13.60 | 14.40 | +2.46 | +21.85% | 9 | 32 | 24.98% |
| CL260116C00090000 | 2024-05-01 1:53PM EDT | 2026-01-16 | 12.50 | 13.80 | 14.50 | 0.00 | - | 1 | 152 | 24.62% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240510P00090000 | 2024-05-06 2:19PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.75 | 0.00 | - | 3 | 82 | 100.98% |
| CL240517P00090000 | 2024-05-10 12:37PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.15 | -0.05 | -45.45% | 20 | 225 | 27.34% |
| CL240524P00090000 | 2024-05-07 10:34AM EDT | 2024-05-24 | 0.20 | 0.05 | 0.20 | 0.00 | - | 3 | 21 | 21.58% |
| CL240531P00090000 | 2024-05-07 9:50AM EDT | 2024-05-31 | 0.20 | 0.05 | 0.15 | 0.00 | - | 5 | 13 | 16.50% |
| CL240607P00090000 | 2024-05-03 9:44AM EDT | 2024-06-07 | 0.52 | 0.05 | 0.20 | 0.00 | - | 30 | 30 | 15.53% |
| CL240621P00090000 | 2024-05-10 3:52PM EDT | 2024-06-21 | 0.24 | 0.15 | 0.25 | -0.06 | -20.00% | 37 | 1,592 | 13.58% |
| CL240816P00090000 | 2024-05-10 2:29PM EDT | 2024-08-16 | 0.95 | 0.85 | 0.90 | -0.25 | -20.83% | 81 | 407 | 14.17% |
| CL241115P00090000 | 2024-05-06 3:48PM EDT | 2024-11-15 | 2.55 | 1.80 | 1.95 | 0.00 | - | 11 | 78 | 15.00% |
| CL250117P00090000 | 2024-05-08 12:56PM EDT | 2025-01-17 | 2.49 | 2.25 | 2.40 | -0.36 | -12.63% | 1 | 526 | 14.65% |
| CL250620P00090000 | 2024-04-25 3:51PM EDT | 2025-06-20 | 5.40 | 3.40 | 3.70 | 0.00 | - | - | 120 | 15.17% |
| CL251219P00090000 | 2024-04-29 11:04AM EDT | 2025-12-19 | 6.08 | 4.30 | 4.80 | 0.00 | - | 75 | 80 | 15.09% |
| CL260116P00090000 | 2024-05-10 12:11PM EDT | 2026-01-16 | 4.92 | 2.50 | 4.90 | -0.38 | -7.17% | 12 | 35 | 14.96% |
© 2024 Yahoo. All rights reserved.