Colgate-Palmolive Company (CL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240419C00065000 | 2024-04-19 12:00PM EDT | 65.00 | 19.80 | 20.10 | 22.20 | -4.40 | -18.18% | 4 | 4 | 273.44% |
| CL240419C00070000 | 2024-03-25 10:11AM EDT | 70.00 | 19.11 | 15.10 | 17.30 | 0.00 | - | 5 | 0 | 244.92% |
| CL240419C00075000 | 2024-03-25 11:45AM EDT | 75.00 | 11.98 | 10.10 | 14.00 | -1.62 | -11.91% | 1 | 1 | 363.09% |
| CL240419C00079000 | 2024-04-17 12:15PM EDT | 79.00 | 7.12 | 6.20 | 8.30 | 0.00 | - | 1 | 0 | 128.32% |
| CL240419C00080000 | 2024-04-19 3:48PM EDT | 80.00 | 7.01 | 6.10 | 8.40 | +0.41 | +6.21% | 2 | 3 | 107.03% |
| CL240419C00081000 | 2024-03-22 10:42AM EDT | 81.00 | 8.50 | 4.10 | 6.40 | 0.00 | - | 1 | 0 | 115.23% |
| CL240419C00082000 | 2024-04-16 2:55PM EDT | 82.00 | 4.48 | 3.80 | 6.60 | 0.00 | - | 4 | 0 | 73.44% |
| CL240419C00082500 | 2024-04-19 3:47PM EDT | 82.50 | 4.45 | 4.10 | 6.00 | +0.55 | +14.10% | 1 | 1 | 108.20% |
| CL240419C00084000 | 2024-04-18 1:59PM EDT | 84.00 | 2.40 | 1.25 | 4.20 | 0.00 | - | 163 | 0 | 129.49% |
| CL240419C00085000 | 2024-04-19 3:40PM EDT | 85.00 | 1.98 | 0.15 | 4.00 | +0.38 | +23.75% | 32 | 121 | 156.64% |
| CL240419C00086000 | 2024-04-19 11:26AM EDT | 86.00 | 1.05 | 0.50 | 2.50 | +0.32 | +43.84% | 13 | 51 | 104.40% |
| CL240419C00087000 | 2024-04-19 3:46PM EDT | 87.00 | 0.05 | 0.00 | 0.15 | -0.04 | -44.44% | 11 | 131 | 4.10% |
| CL240419C00087500 | 2024-04-19 1:14PM EDT | 87.50 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 139 | 2,328 | 9.86% |
| CL240419C00088000 | 2024-04-19 2:32PM EDT | 88.00 | 0.04 | 0.00 | 0.15 | +0.01 | +33.33% | 116 | 468 | 25.29% |
| CL240419C00089000 | 2024-04-19 9:46AM EDT | 89.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 376 | 29.30% |
| CL240419C00090000 | 2024-04-19 3:39PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 1 | 714 | 40.23% |
| CL240419C00091000 | 2024-04-09 1:24PM EDT | 91.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 53 | 50.78% |
| CL240419C00092000 | 2024-04-17 1:37PM EDT | 92.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 148 | 86.33% |
| CL240419C00092500 | 2024-04-18 10:03AM EDT | 92.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 81 | 107.81% |
| CL240419C00093000 | 2024-04-05 10:26AM EDT | 93.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 71 | 114.26% |
| CL240419C00094000 | 2024-04-09 2:16PM EDT | 94.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 7 | 7 | 184.57% |
| CL240419C00095000 | 2024-04-15 9:30AM EDT | 95.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 20 | 138.67% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240419P00077500 | 2024-02-21 12:29PM EDT | 77.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 176.95% |
| CL240419P00080000 | 2024-04-08 2:02PM EDT | 80.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 2 | 39 | 110.55% |
| CL240419P00082000 | 2024-03-18 11:47AM EDT | 82.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 110.74% |
| CL240419P00082500 | 2024-04-09 1:45PM EDT | 82.50 | 0.09 | 0.00 | 0.10 | 0.00 | - | 3 | 136 | 61.33% |
| CL240419P00083000 | 2024-04-08 9:30AM EDT | 83.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 95.51% |
| CL240419P00084000 | 2024-04-15 1:34PM EDT | 84.00 | 0.10 | 0.00 | 1.80 | 0.00 | - | 3 | 20 | 117.68% |
| CL240419P00085000 | 2024-04-19 3:01PM EDT | 85.00 | 0.05 | 0.00 | 2.15 | -0.04 | -44.44% | 10 | 587 | 108.79% |
| CL240419P00086000 | 2024-04-19 12:53PM EDT | 86.00 | 0.05 | 0.00 | 0.15 | -0.20 | -80.00% | 19 | 228 | 29.49% |
| CL240419P00087000 | 2024-04-19 11:27AM EDT | 87.00 | 0.37 | 0.00 | 0.05 | -0.60 | -61.86% | 619 | 186 | 5.47% |
| CL240419P00087500 | 2024-04-19 3:01PM EDT | 87.50 | 0.42 | 0.25 | 2.40 | -0.58 | -58.00% | 11 | 499 | 61.72% |
| CL240419P00088000 | 2024-04-18 3:36PM EDT | 88.00 | 1.77 | 0.55 | 2.30 | 0.00 | - | 2 | 23 | 50.20% |
| CL240419P00089000 | 2024-04-17 11:53AM EDT | 89.00 | 3.39 | 1.50 | 3.00 | 0.00 | - | 7 | 58 | 57.32% |
| CL240419P00090000 | 2024-04-19 11:17AM EDT | 90.00 | 3.20 | 2.70 | 4.00 | -0.88 | -21.57% | 7 | 494 | 80.47% |
| CL240419P00091000 | 2024-04-04 1:55PM EDT | 91.00 | 3.50 | 2.75 | 5.40 | 0.00 | - | 2 | 1 | 70.90% |
| CL240419P00092000 | 2024-04-09 10:12AM EDT | 92.00 | 4.80 | 3.60 | 6.80 | 0.00 | - | - | 7 | 96.09% |
| CL240419P00092500 | 2024-03-20 11:26AM EDT | 92.50 | 4.26 | 3.60 | 7.40 | 0.00 | - | 2 | 22 | 78.71% |
| CL240419P00095000 | 2024-04-11 1:20PM EDT | 95.00 | 9.14 | 7.70 | 8.20 | 0.00 | - | 5 | 2 | 93.75% |
| CL240419P00096000 | 2024-04-04 10:41AM EDT | 96.00 | 8.00 | 7.10 | 10.40 | 0.00 | - | 1 | 1 | 245.12% |
© 2024 Yahoo. All rights reserved.