Colgate-Palmolive Company (CL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240621C00037500 | 2023-06-20 11:41AM EDT | 37.50 | 40.49 | 39.60 | 40.70 | 0.00 | - | - | 4 | 0.00% |
| CL240621C00045000 | 2024-01-26 11:29AM EDT | 45.00 | 38.28 | 39.50 | 44.00 | 0.00 | - | 4 | 2 | 0.00% |
| CL240621C00050000 | 2023-03-02 2:37PM EDT | 50.00 | 25.30 | 26.00 | 27.00 | 0.00 | - | - | 14 | 0.00% |
| CL240621C00055000 | 2023-07-06 1:37PM EDT | 55.00 | 23.50 | 22.80 | 23.30 | 0.00 | - | - | 7 | 0.00% |
| CL240621C00060000 | 2024-03-28 12:13PM EDT | 60.00 | 30.30 | 29.00 | 33.70 | 0.00 | - | 1 | 38 | 0.00% |
| CL240621C00062500 | 2024-01-26 1:34PM EDT | 62.50 | 21.29 | 22.60 | 25.40 | 0.00 | - | 1 | 59 | 0.00% |
| CL240621C00065000 | 2024-04-19 9:47AM EDT | 65.00 | 22.20 | 27.40 | 31.40 | 0.00 | - | 3 | 55 | 264.36% |
| CL240621C00067500 | 2023-12-27 2:52PM EDT | 67.50 | 13.12 | 14.00 | 18.70 | 0.00 | - | 1 | 17 | 0.00% |
| CL240621C00070000 | 2024-04-26 11:02AM EDT | 70.00 | 20.91 | 21.70 | 25.80 | 0.00 | - | 1 | 94 | 197.85% |
| CL240621C00072500 | 2024-05-02 2:16PM EDT | 72.50 | 21.11 | 19.20 | 23.00 | 0.00 | - | 1 | 159 | 165.63% |
| CL240621C00075000 | 2024-06-13 2:25PM EDT | 75.00 | 19.80 | 17.60 | 21.40 | 0.00 | - | 2 | 271 | 187.16% |
| CL240621C00077500 | 2024-06-06 10:43AM EDT | 77.50 | 16.83 | 15.30 | 19.00 | 0.00 | - | 1 | 236 | 68.75% |
| CL240621C00080000 | 2024-06-14 11:59AM EDT | 80.00 | 14.60 | 14.00 | 16.70 | +1.38 | +10.44% | 1 | 1,788 | 111.33% |
| CL240621C00082000 | 2024-06-07 10:14AM EDT | 82.00 | 12.40 | 12.00 | 13.70 | 0.00 | - | 1 | 1 | 73.24% |
| CL240621C00082500 | 2024-06-13 2:21PM EDT | 82.50 | 12.21 | 12.00 | 13.90 | +0.29 | +2.43% | 2 | 1,543 | 100.20% |
| CL240621C00085000 | 2024-06-14 2:40PM EDT | 85.00 | 9.70 | 8.10 | 9.90 | +1.06 | +12.27% | 1 | 1,675 | 61.33% |
| CL240621C00087500 | 2024-06-14 3:28PM EDT | 87.50 | 7.23 | 7.10 | 7.40 | -0.09 | -1.23% | 7 | 1,218 | 48.44% |
| CL240621C00089000 | 2024-05-30 10:05AM EDT | 89.00 | 3.10 | 5.50 | 7.60 | 0.00 | - | 1 | 1 | 62.21% |
| CL240621C00090000 | 2024-06-14 3:18PM EDT | 90.00 | 4.70 | 4.60 | 6.00 | -0.16 | -3.29% | 543 | 2,398 | 67.14% |
| CL240621C00091000 | 2024-06-10 3:52PM EDT | 91.00 | 3.00 | 3.20 | 5.60 | 0.00 | - | 1 | 12 | 73.68% |
| CL240621C00092000 | 2024-06-13 10:24AM EDT | 92.00 | 2.13 | 2.70 | 3.90 | 0.00 | - | 5 | 67 | 49.51% |
| CL240621C00092500 | 2024-06-14 3:08PM EDT | 92.50 | 2.30 | 2.25 | 2.40 | -0.20 | -8.00% | 1 | 1,722 | 20.95% |
| CL240621C00093000 | 2024-06-13 10:49AM EDT | 93.00 | 1.40 | 1.80 | 1.95 | 0.00 | - | 2 | 45 | 19.24% |
| CL240621C00094000 | 2024-06-14 3:48PM EDT | 94.00 | 1.00 | 0.95 | 1.10 | -0.11 | -9.91% | 20 | 129 | 15.53% |
| CL240621C00095000 | 2024-06-14 3:35PM EDT | 95.00 | 0.45 | 0.40 | 0.50 | -0.15 | -25.00% | 609 | 3,953 | 13.87% |
| CL240621C00096000 | 2024-06-10 10:06AM EDT | 96.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 5 | 89 | 13.92% |
| CL240621C00097000 | 2024-06-13 3:52PM EDT | 97.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 14 | 339 | 15.63% |
| CL240621C00097500 | 2024-06-04 11:47AM EDT | 97.50 | 0.11 | 0.00 | 0.15 | 0.00 | - | 6 | 734 | 20.12% |
| CL240621C00098000 | 2024-06-10 11:24AM EDT | 98.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 5 | 1,739 | 22.46% |
| CL240621C00100000 | 2024-06-13 2:33PM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 372 | 28.42% |
| CL240621C00105000 | 2023-04-28 1:04PM EDT | 105.00 | 0.65 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 68.26% |
| CL240621C00106000 | 2024-06-05 1:03PM EDT | 106.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1,125 | 54.30% |
| CL240621C00110000 | 2023-03-20 9:40AM EDT | 110.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | - | 20 | 78.32% |
| CL240621C00115000 | 2024-01-03 2:23PM EDT | 115.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | - | 10 | 70.31% |
| CL240621C00120000 | 2024-05-02 2:44PM EDT | 120.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 14 | 87.89% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240621P00040000 | 2023-03-03 3:58PM EDT | 40.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 353.13% |
| CL240621P00042500 | 2023-11-16 4:28PM EDT | 42.50 | 0.20 | 0.00 | 2.25 | 0.00 | - | 4 | 0 | 431.25% |
| CL240621P00045000 | 2024-01-26 11:32AM EDT | 45.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 15 | 27 | 221.88% |
| CL240621P00047500 | 2024-01-03 10:33AM EDT | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| CL240621P00050000 | 2024-02-02 4:09PM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 219 | 280.86% |
| CL240621P00055000 | 2024-02-29 10:30AM EDT | 55.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 235 | 165.63% |
| CL240621P00060000 | 2024-04-25 3:31PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 3,714 | 153.13% |
| CL240621P00062500 | 2024-04-29 2:20PM EDT | 62.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 608 | 128.91% |
| CL240621P00065000 | 2024-02-22 11:03AM EDT | 65.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 180 | 1,447 | 178.32% |
| CL240621P00067500 | 2024-05-02 3:53PM EDT | 67.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1,116 | 210.16% |
| CL240621P00070000 | 2024-05-01 3:52PM EDT | 70.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 12 | 1,082 | 116.80% |
| CL240621P00072500 | 2024-06-12 10:10AM EDT | 72.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 14 | 512 | 175.39% |
| CL240621P00075000 | 2024-06-12 10:09AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 2,771 | 83.98% |
| CL240621P00077500 | 2024-06-11 10:28AM EDT | 77.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 6 | 498 | 90.63% |
| CL240621P00080000 | 2024-06-11 10:34AM EDT | 80.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 284 | 1,750 | 82.81% |
| CL240621P00082000 | 2024-05-20 9:55AM EDT | 82.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 3 | 74.71% |
| CL240621P00082500 | 2024-06-11 12:13PM EDT | 82.50 | 0.10 | 0.00 | 2.35 | 0.00 | - | 1 | 729 | 112.89% |
| CL240621P00083000 | 2024-06-12 12:37PM EDT | 83.00 | 0.06 | 0.00 | 0.90 | 0.00 | - | - | 22 | 80.76% |
| CL240621P00084000 | 2024-06-12 12:36PM EDT | 84.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 3 | 13 | 57.72% |
| CL240621P00085000 | 2024-06-10 3:45PM EDT | 85.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 783 | 51.07% |
| CL240621P00086000 | 2024-05-28 11:58AM EDT | 86.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 51.66% |
| CL240621P00087000 | 2024-05-28 11:58AM EDT | 87.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 52.00% |
| CL240621P00087500 | 2024-06-06 10:00AM EDT | 87.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 694 | 57.62% |
| CL240621P00089000 | 2024-06-14 11:07AM EDT | 89.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 2 | 30 | 31.25% |
| CL240621P00090000 | 2024-06-13 2:12PM EDT | 90.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 1,646 | 26.66% |
| CL240621P00091000 | 2024-06-13 10:26AM EDT | 91.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 47 | 24.51% |
| CL240621P00092000 | 2024-06-14 12:40PM EDT | 92.00 | 0.11 | 0.05 | 0.15 | -0.25 | -69.44% | 1 | 51 | 19.39% |
| CL240621P00092500 | 2024-06-14 2:17PM EDT | 92.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 9 | 1,410 | 16.70% |
| CL240621P00093000 | 2024-06-14 12:40PM EDT | 93.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 169 | 15.58% |
| CL240621P00094000 | 2024-06-14 3:35PM EDT | 94.00 | 0.40 | 0.25 | 0.40 | +0.10 | +33.33% | 31 | 134 | 13.77% |
| CL240621P00095000 | 2024-06-14 3:04PM EDT | 95.00 | 0.68 | 0.70 | 0.80 | -0.02 | -2.86% | 226 | 1,971 | 12.18% |
| CL240621P00096000 | 2024-05-31 10:04AM EDT | 96.00 | 4.20 | 1.40 | 1.55 | 0.00 | - | 4 | 2 | 13.04% |
| CL240621P00097500 | 2024-05-14 9:56AM EDT | 97.50 | 3.40 | 1.85 | 2.85 | 0.00 | - | 1 | 1 | 0.00% |
| CL240621P00100000 | 2024-06-13 3:42PM EDT | 100.00 | 5.35 | 3.60 | 7.30 | 0.00 | - | 1 | 76 | 81.54% |
| CL240621P00105000 | 2024-01-09 4:11PM EDT | 105.00 | 24.80 | 18.50 | 23.00 | 0.00 | - | - | 0 | 295.70% |
© 2024 Yahoo. All rights reserved.