Colgate-Palmolive Company (CL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240503C00075000 | 2024-04-26 3:38PM EDT | 75.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CL240503C00079000 | 2024-04-26 2:09PM EDT | 79.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CL240503C00081000 | 2024-04-26 10:37AM EDT | 81.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CL240503C00082000 | 2024-04-26 11:12AM EDT | 82.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| CL240503C00083000 | 2024-04-30 3:33PM EDT | 83.00 | 8.51 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| CL240503C00084000 | 2024-04-26 12:31PM EDT | 84.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 0.00% |
| CL240503C00085000 | 2024-04-26 9:38AM EDT | 85.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| CL240503C00086000 | 2024-04-29 9:57AM EDT | 86.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 7 | 71 | 0.00% |
| CL240503C00087000 | 2024-04-30 3:58PM EDT | 87.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 11 | 153 | 0.00% |
| CL240503C00088000 | 2024-04-30 3:33PM EDT | 88.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 0.00% |
| CL240503C00089000 | 2024-04-30 10:58AM EDT | 89.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 101 | 0.00% |
| CL240503C00090000 | 2024-04-30 3:51PM EDT | 90.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 54 | 369 | 0.00% |
| CL240503C00091000 | 2024-04-30 3:36PM EDT | 91.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 580 | 633 | 0.00% |
| CL240503C00092000 | 2024-04-30 3:58PM EDT | 92.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 286 | 442 | 0.39% |
| CL240503C00093000 | 2024-04-30 12:14PM EDT | 93.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 65 | 202 | 3.13% |
| CL240503C00094000 | 2024-04-29 3:10PM EDT | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 100 | 6.25% |
| CL240503C00095000 | 2024-04-30 3:25PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 216 | 12.50% |
| CL240503C00100000 | 2024-04-26 2:31PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 665 | 665 | 25.00% |
| CL240503C00101000 | 2024-04-29 9:37AM EDT | 101.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 72 | 25.00% |
| CL240503C00102000 | 2024-04-29 9:36AM EDT | 102.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 492 | 553 | 25.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240503P00074000 | 2024-04-25 3:15PM EDT | 74.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 84 | 50.00% |
| CL240503P00076000 | 2024-04-11 1:30PM EDT | 76.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CL240503P00077000 | 2024-04-26 12:12PM EDT | 77.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 50.00% |
| CL240503P00078000 | 2024-04-26 12:12PM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 50.00% |
| CL240503P00079000 | 2024-04-26 12:28PM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 50.00% |
| CL240503P00080000 | 2024-04-26 2:07PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| CL240503P00081000 | 2024-04-26 2:32PM EDT | 81.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 401 | 401 | 25.00% |
| CL240503P00082000 | 2024-04-30 9:30AM EDT | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 134 | 174 | 25.00% |
| CL240503P00083000 | 2024-04-29 10:54AM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 25.00% |
| CL240503P00084000 | 2024-04-30 9:59AM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 69 | 25.00% |
| CL240503P00085000 | 2024-04-30 1:08PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 66 | 25.00% |
| CL240503P00086000 | 2024-04-30 1:44PM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 64 | 145 | 25.00% |
| CL240503P00087000 | 2024-04-29 9:30AM EDT | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 12.50% |
| CL240503P00088000 | 2024-04-30 10:23AM EDT | 88.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 12.50% |
| CL240503P00089000 | 2024-04-30 3:51PM EDT | 89.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 12.50% |
| CL240503P00090000 | 2024-04-30 3:46PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 105 | 6.25% |
| CL240503P00091000 | 2024-04-30 3:50PM EDT | 91.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 178 | 217 | 3.13% |
| CL240503P00092000 | 2024-04-30 3:59PM EDT | 92.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 28 | 21 | 0.00% |
| CL240503P00094000 | 2024-04-25 3:37PM EDT | 94.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CL240503P00095000 | 2024-04-25 11:06AM EDT | 95.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.