UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.13 +0.13 (+0.16%) GOLD FUTURES
2,315.20 +4.20 (+0.18%) DOW
38,266.89 +363.60 (+0.96%) Bitcoin GBP
47,194.11 +721.23 (+1.55%)
Colgate-Palmolive Company (CL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:22PM EDT. Market open.
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 | 18.00 | 18.50 | 0.00 | - | 1 | 0 | 167.58% |
| CL240503C00079000 | 2024-04-26 2:09PM EDT | 79.00 | 12.10 | 14.00 | 14.30 | 0.00 | - | 3 | 3 | 114.06% |
| CL240503C00081000 | 2024-04-26 10:37AM EDT | 81.00 | 9.10 | 12.00 | 12.30 | 0.00 | - | 3 | 3 | 98.83% |
| CL240503C00082000 | 2024-04-26 11:12AM EDT | 82.00 | 8.30 | 11.00 | 11.50 | 0.00 | - | 5 | 5 | 108.40% |
| CL240503C00083000 | 2024-04-30 3:33PM EDT | 83.00 | 8.51 | 10.00 | 10.90 | 0.00 | - | 4 | 4 | 120.70% |
| CL240503C00084000 | 2024-04-26 12:31PM EDT | 84.00 | 6.60 | 7.70 | 9.30 | 0.00 | - | 20 | 22 | 97.27% |
| CL240503C00085000 | 2024-04-26 9:38AM EDT | 85.00 | 6.40 | 7.60 | 8.30 | 0.00 | - | 1 | 80 | 88.48% |
| CL240503C00086000 | 2024-04-29 9:57AM EDT | 86.00 | 4.40 | 5.70 | 7.30 | 0.00 | - | 7 | 71 | 79.69% |
| CL240503C00087000 | 2024-05-01 9:42AM EDT | 87.00 | 4.10 | 5.80 | 6.30 | 0.00 | - | 14 | 142 | 70.90% |
| CL240503C00088000 | 2024-04-30 3:33PM EDT | 88.00 | 3.83 | 3.80 | 5.30 | 0.00 | - | 4 | 54 | 61.91% |
| CL240503C00089000 | 2024-04-30 10:58AM EDT | 89.00 | 2.75 | 3.80 | 4.30 | 0.00 | - | 3 | 101 | 52.73% |
| CL240503C00090000 | 2024-05-01 1:53PM EDT | 90.00 | 2.28 | 2.90 | 3.30 | 0.00 | - | 4 | 369 | 43.16% |
| CL240503C00091000 | 2024-05-01 3:56PM EDT | 91.00 | 0.85 | 1.65 | 3.20 | -0.40 | -32.00% | 1 | 612 | 73.24% |
| CL240503C00092000 | 2024-05-02 2:33PM EDT | 92.00 | 1.20 | 1.15 | 1.35 | +0.65 | +118.18% | 50 | 429 | 24.81% |
| CL240503C00093000 | 2024-05-02 3:04PM EDT | 93.00 | 0.42 | 0.35 | 0.45 | +0.32 | +320.00% | 46 | 206 | 14.89% |
| CL240503C00094000 | 2024-05-02 2:35PM EDT | 94.00 | 0.08 | 0.05 | 0.10 | +0.03 | +60.00% | 14 | 100 | 14.65% |
| CL240503C00095000 | 2024-04-30 3:25PM EDT | 95.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 3 | 216 | 26.95% |
| CL240503C00100000 | 2024-04-26 2:31PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 665 | 665 | 52.93% |
| CL240503C00101000 | 2024-04-29 9:37AM EDT | 101.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 45 | 72 | 52.73% |
| CL240503C00102000 | 2024-04-29 9:36AM EDT | 102.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 492 | 553 | 57.81% |
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 | 2.15 | 0.00 | - | - | 84 | 273.44% |
| CL240503P00076000 | 2024-04-11 1:30PM EDT | 76.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 187.70% |
| CL240503P00077000 | 2024-04-26 12:12PM EDT | 77.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 178.13% |
| CL240503P00078000 | 2024-04-26 12:12PM EDT | 78.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 168.55% |
| CL240503P00079000 | 2024-04-26 12:28PM EDT | 79.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 9 | 9 | 158.98% |
| CL240503P00080000 | 2024-04-26 2:07PM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 149.41% |
| CL240503P00081000 | 2024-04-26 2:32PM EDT | 81.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 401 | 401 | 84.38% |
| CL240503P00082000 | 2024-04-30 9:30AM EDT | 82.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 134 | 174 | 130.57% |
| CL240503P00083000 | 2024-04-29 10:54AM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 50.00% |
| CL240503P00084000 | 2024-04-30 9:59AM EDT | 84.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 69 | 111.52% |
| CL240503P00085000 | 2024-05-01 9:45AM EDT | 85.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 4 | 70 | 58.59% |
| CL240503P00086000 | 2024-04-30 1:44PM EDT | 86.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 64 | 145 | 92.38% |
| CL240503P00087000 | 2024-05-01 10:07AM EDT | 87.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 94 | 82.62% |
| CL240503P00088000 | 2024-05-01 10:20AM EDT | 88.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 19 | 43.75% |
| CL240503P00089000 | 2024-05-01 2:06PM EDT | 89.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 12 | 34 | 56.45% |
| CL240503P00090000 | 2024-05-01 10:43AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 8 | 105 | 29.10% |
| CL240503P00091000 | 2024-05-02 1:08PM EDT | 91.00 | 0.04 | 0.00 | 0.50 | -0.11 | -73.33% | 75 | 310 | 47.07% |
| CL240503P00092000 | 2024-05-02 2:29PM EDT | 92.00 | 0.07 | 0.05 | 0.10 | -0.18 | -72.00% | 101 | 35 | 16.41% |
| CL240503P00094000 | 2024-04-25 3:37PM EDT | 94.00 | 5.65 | 0.80 | 1.00 | 0.00 | - | - | 1 | 13.48% |
| CL240503P00095000 | 2024-04-25 11:06AM EDT | 95.00 | 5.90 | 0.80 | 3.50 | 0.00 | - | 2 | 2 | 87.11% |
© 2024 Yahoo. All rights reserved.