The Clorox Company (CLX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLX240920C00070000 | 2024-09-04 3:05PM EDT | 70.00 | 95.30 | 93.70 | 96.00 | 0.00 | - | - | 0 | 360.16% |
| CLX240920C00075000 | 2024-09-04 3:05PM EDT | 75.00 | 89.90 | 87.70 | 91.80 | 0.00 | - | - | 0 | 295.31% |
| CLX240920C00080000 | 2024-09-04 3:05PM EDT | 80.00 | 85.08 | 83.50 | 85.60 | 0.00 | - | - | 0 | 408.79% |
| CLX240920C00085000 | 2024-09-04 3:08PM EDT | 85.00 | 78.79 | 77.90 | 81.00 | 0.00 | - | - | 1 | 408.50% |
| CLX240920C00090000 | 2024-09-04 3:22PM EDT | 90.00 | 74.04 | 73.30 | 76.60 | 0.00 | - | - | 1 | 280.86% |
| CLX240920C00100000 | 2024-09-04 3:23PM EDT | 100.00 | 64.08 | 63.00 | 66.60 | 0.00 | - | - | 1 | 209.38% |
| CLX240920C00105000 | 2024-08-13 12:58PM EDT | 105.00 | 37.70 | 57.90 | 62.40 | 0.00 | - | 35 | 0 | 238.28% |
| CLX240920C00110000 | 2024-06-24 1:47PM EDT | 110.00 | 27.25 | 21.00 | 25.30 | 0.00 | - | - | 1 | 0.00% |
| CLX240920C00115000 | 2024-07-02 10:32AM EDT | 115.00 | 18.10 | 17.60 | 22.10 | 0.00 | - | 1 | 2 | 0.00% |
| CLX240920C00120000 | 2024-08-13 12:58PM EDT | 120.00 | 22.70 | 43.20 | 47.30 | 0.00 | - | 101 | 0 | 183.59% |
| CLX240920C00125000 | 2024-07-11 10:07AM EDT | 125.00 | 12.55 | 16.30 | 20.50 | 0.00 | - | 1 | 47 | 0.00% |
| CLX240920C00130000 | 2024-09-05 10:43AM EDT | 130.00 | 35.30 | 33.40 | 35.70 | 0.00 | - | 5 | 46 | 165.92% |
| CLX240920C00135000 | 2024-09-16 10:22AM EDT | 135.00 | 31.69 | 27.60 | 31.90 | 0.00 | - | 1 | 112 | 85.16% |
| CLX240920C00138000 | 2024-09-11 9:41AM EDT | 138.00 | 26.20 | 24.60 | 28.80 | 0.00 | - | - | 1 | 62.50% |
| CLX240920C00140000 | 2024-09-17 12:44PM EDT | 140.00 | 25.75 | 24.40 | 25.40 | -0.02 | -0.08% | 4 | 193 | 87.30% |
| CLX240920C00142000 | 2024-08-20 3:29PM EDT | 142.00 | 10.48 | 22.30 | 24.90 | 0.00 | - | 2 | 0 | 113.09% |
| CLX240920C00144000 | 2024-08-27 2:00PM EDT | 144.00 | 12.77 | 20.30 | 23.10 | 0.00 | - | 2 | 0 | 108.30% |
| CLX240920C00145000 | 2024-09-16 3:40PM EDT | 145.00 | 21.33 | 18.40 | 21.90 | 0.00 | - | 11 | 1,090 | 84.57% |
| CLX240920C00146000 | 2024-09-16 3:04PM EDT | 146.00 | 20.00 | 18.40 | 19.20 | 0.00 | - | 3 | 13 | 60.74% |
| CLX240920C00147000 | 2024-08-29 3:56PM EDT | 147.00 | 11.22 | 16.20 | 19.40 | 0.00 | - | 1 | 10 | 57.81% |
| CLX240920C00148000 | 2024-09-03 10:33AM EDT | 148.00 | 14.15 | 16.20 | 17.00 | 0.00 | - | 4 | 28 | 67.29% |
| CLX240920C00149000 | 2024-09-17 9:59AM EDT | 149.00 | 15.80 | 15.40 | 16.00 | +5.60 | +54.90% | 1 | 18 | 63.97% |
| CLX240920C00150000 | 2024-09-17 2:44PM EDT | 150.00 | 15.35 | 13.10 | 15.60 | -1.35 | -8.08% | 14 | 600 | 80.96% |
| CLX240920C00152500 | 2024-09-13 11:15AM EDT | 152.50 | 12.82 | 10.20 | 12.90 | 0.00 | - | 1 | 137 | 65.38% |
| CLX240920C00155000 | 2024-09-17 3:36PM EDT | 155.00 | 9.90 | 7.80 | 10.30 | -1.40 | -12.39% | 15 | 254 | 52.83% |
| CLX240920C00157500 | 2024-09-13 2:36PM EDT | 157.50 | 8.47 | 5.50 | 7.90 | 0.00 | - | 5 | 64 | 45.26% |
| CLX240920C00160000 | 2024-09-17 3:17PM EDT | 160.00 | 5.26 | 4.90 | 5.20 | -3.91 | -42.64% | 21 | 522 | 30.37% |
| CLX240920C00162500 | 2024-09-17 3:37PM EDT | 162.50 | 2.94 | 2.60 | 3.10 | -0.56 | -16.00% | 8 | 219 | 26.29% |
| CLX240920C00165000 | 2024-09-17 2:36PM EDT | 165.00 | 1.45 | 1.15 | 1.40 | -0.80 | -35.56% | 3 | 511 | 22.51% |
| CLX240920C00167500 | 2024-09-17 3:58PM EDT | 167.50 | 0.40 | 0.35 | 0.50 | -0.40 | -50.00% | 68 | 200 | 21.73% |
| CLX240920C00170000 | 2024-09-16 3:59PM EDT | 170.00 | 0.18 | 0.10 | 0.20 | -0.07 | -28.00% | 2 | 264 | 23.78% |
| CLX240920C00172500 | 2024-09-16 9:35AM EDT | 172.50 | 0.50 | 0.05 | 0.35 | 0.00 | - | 1 | 136 | 36.43% |
| CLX240920C00175000 | 2024-09-17 12:25PM EDT | 175.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 971 | 1,069 | 29.69% |
| CLX240920C00177500 | 2024-09-13 9:55AM EDT | 177.50 | 0.11 | 0.00 | 0.75 | 0.00 | - | 10 | 311 | 52.54% |
| CLX240920C00180000 | 2024-09-13 11:19AM EDT | 180.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 614 | 59.67% |
| CLX240920C00182500 | 2024-09-13 1:53PM EDT | 182.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 19 | 66.50% |
| CLX240920C00185000 | 2024-09-03 9:46AM EDT | 185.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | 1 | 673 | 73.14% |
| CLX240920C00187500 | 2024-09-16 9:39AM EDT | 187.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 122 | 142 | 59.57% |
| CLX240920C00190000 | 2024-09-16 9:30AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 126 | 55.86% |
| CLX240920C00195000 | 2024-09-13 3:59PM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 16 | 64.84% |
| CLX240920C00200000 | 2024-09-16 10:43AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 73.44% |
| CLX240920C00230000 | 2024-08-08 9:39AM EDT | 230.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 6 | 126.95% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLX240920P00070000 | 2024-07-22 9:58AM EDT | 70.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 407.42% |
| CLX240920P00080000 | 2024-08-09 1:47PM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 267.19% |
| CLX240920P00085000 | 2024-08-09 2:13PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 229.69% |
| CLX240920P00090000 | 2024-08-09 1:48PM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 12 | 237.50% |
| CLX240920P00095000 | 2024-08-13 2:05PM EDT | 95.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 15 | 217.97% |
| CLX240920P00100000 | 2024-08-15 1:56PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 24 | 176.56% |
| CLX240920P00105000 | 2024-08-19 11:26AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 160.94% |
| CLX240920P00110000 | 2024-09-04 12:23PM EDT | 110.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 5 | 565 | 145.31% |
| CLX240920P00115000 | 2024-09-16 9:50AM EDT | 115.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 419 | 130.47% |
| CLX240920P00120000 | 2024-09-10 12:04PM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 370 | 125.78% |
| CLX240920P00125000 | 2024-09-16 3:35PM EDT | 125.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 150 | 121.88% |
| CLX240920P00130000 | 2024-09-09 12:49PM EDT | 130.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 27 | 143 | 133.20% |
| CLX240920P00134000 | 2024-09-11 3:13PM EDT | 134.00 | 0.54 | - | 0.75 | 0.00 | - | - | 1 | 138.48% |
| CLX240920P00135000 | 2024-09-11 3:38PM EDT | 135.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 77 | 216 | 97.66% |
| CLX240920P00136000 | 2024-09-16 9:39AM EDT | 136.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 73.83% |
| CLX240920P00137000 | 2024-09-16 9:39AM EDT | 137.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 15 | 108.40% |
| CLX240920P00138000 | 2024-09-16 9:30AM EDT | 138.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 113 | 104.88% |
| CLX240920P00139000 | 2024-09-13 11:20AM EDT | 139.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 4 | 17 | 101.37% |
| CLX240920P00140000 | 2024-09-13 3:54PM EDT | 140.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 2 | 567 | 97.95% |
| CLX240920P00141000 | 2024-09-06 1:33PM EDT | 141.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 3 | 62 | 94.43% |
| CLX240920P00142000 | 2024-09-09 2:18PM EDT | 142.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 8 | 1,264 | 91.02% |
| CLX240920P00143000 | 2024-09-04 12:05PM EDT | 143.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 4 | 192 | 87.50% |
| CLX240920P00144000 | 2024-09-09 2:10PM EDT | 144.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 8 | 74 | 84.08% |
| CLX240920P00145000 | 2024-09-17 9:53AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | -0.38 | -88.37% | 2 | 345 | 51.56% |
| CLX240920P00146000 | 2024-09-10 10:44AM EDT | 146.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 111 | 77.20% |
| CLX240920P00147000 | 2024-09-16 9:50AM EDT | 147.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 8 | 213 | 73.73% |
| CLX240920P00148000 | 2024-09-05 3:50PM EDT | 148.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 9 | 1,492 | 70.31% |
| CLX240920P00149000 | 2024-09-16 9:41AM EDT | 149.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 1,044 | 45.70% |
| CLX240920P00150000 | 2024-09-12 3:25PM EDT | 150.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 3 | 779 | 55.08% |
| CLX240920P00152500 | 2024-09-17 1:09PM EDT | 152.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 227 | 58.98% |
| CLX240920P00155000 | 2024-09-17 3:29PM EDT | 155.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 24 | 800 | 33.79% |
| CLX240920P00157500 | 2024-09-17 9:36AM EDT | 157.50 | 0.25 | 0.10 | 0.20 | +0.10 | +66.67% | 4 | 427 | 30.91% |
| CLX240920P00160000 | 2024-09-17 11:31AM EDT | 160.00 | 0.20 | 0.05 | 0.35 | -0.05 | -20.00% | 2 | 579 | 26.61% |
| CLX240920P00162500 | 2024-09-17 3:20PM EDT | 162.50 | 0.65 | 0.55 | 0.70 | +0.22 | +51.16% | 92 | 323 | 22.78% |
| CLX240920P00165000 | 2024-09-17 11:03AM EDT | 165.00 | 1.12 | 1.35 | 2.15 | +0.07 | +6.67% | 21 | 504 | 28.93% |
| CLX240920P00167500 | 2024-09-16 2:59PM EDT | 167.50 | 2.15 | 3.00 | 3.30 | 0.00 | - | 39 | 84 | 21.53% |
| CLX240920P00170000 | 2024-09-17 10:04AM EDT | 170.00 | 4.87 | 4.80 | 5.70 | +1.47 | +43.24% | 1 | 80 | 29.05% |
| CLX240920P00180000 | 2024-09-11 9:41AM EDT | 180.00 | 16.10 | 13.50 | 17.50 | 0.00 | - | - | - | 51.37% |
© 2024 Yahoo. All rights reserved.