Colgate-Palmolive Company (CL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240712C00092000 | 2024-06-17 3:32PM EDT | 92.00 | 4.46 | 3.20 | 7.40 | 0.00 | - | - | 43 | 60.06% |
| CL240712C00094000 | 2024-06-25 12:35PM EDT | 94.00 | 4.94 | 2.60 | 3.50 | 0.00 | - | 1 | 3 | 20.36% |
| CL240712C00095000 | 2024-06-28 1:32PM EDT | 95.00 | 2.40 | 2.00 | 2.95 | -0.75 | -23.81% | 2 | 11 | 23.24% |
| CL240712C00096000 | 2024-06-28 1:30PM EDT | 96.00 | 1.70 | 1.25 | 3.50 | -0.82 | -32.54% | 2 | 40 | 39.14% |
| CL240712C00097000 | 2024-06-28 2:18PM EDT | 97.00 | 1.08 | 0.65 | 1.15 | -0.67 | -38.29% | 10 | 64 | 14.89% |
| CL240712C00098000 | 2024-06-28 9:52AM EDT | 98.00 | 0.98 | 0.45 | 0.65 | -0.47 | -32.41% | 12 | 16 | 13.94% |
| CL240712C00099000 | 2024-06-27 11:48AM EDT | 99.00 | 0.60 | 0.20 | 1.10 | 0.00 | - | 3 | 15 | 25.12% |
| CL240712C00100000 | 2024-06-28 11:01AM EDT | 100.00 | 0.25 | 0.10 | 0.75 | -0.15 | -37.50% | 1 | 26 | 24.27% |
| CL240712C00115000 | 2024-06-21 1:40PM EDT | 115.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 175 | 235 | 51.37% |
| CL240712C00120000 | 2024-06-18 3:38PM EDT | 120.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 90.53% |
| CL240712C00125000 | 2024-06-18 3:36PM EDT | 125.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 2 | 102.15% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240712P00082000 | 2024-06-21 1:39PM EDT | 82.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 400 | 400 | 46.29% |
| CL240712P00088000 | 2024-06-26 2:13PM EDT | 88.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 502 | 502 | 29.49% |
| CL240712P00091000 | 2024-06-10 9:52AM EDT | 91.00 | 0.47 | 0.05 | 2.25 | 0.00 | - | 1 | 1 | 63.50% |
| CL240712P00092000 | 2024-06-21 1:02PM EDT | 92.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 21 | 71 | 21.68% |
| CL240712P00093000 | 2024-06-26 2:05PM EDT | 93.00 | 0.10 | 0.05 | 1.15 | 0.00 | - | 100 | 304 | 36.43% |
| CL240712P00094000 | 2024-06-26 2:09PM EDT | 94.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 1 | 117 | 16.16% |
| CL240712P00095000 | 2024-06-28 10:01AM EDT | 95.00 | 0.20 | 0.20 | 0.35 | +0.05 | +33.33% | 200 | 116 | 14.36% |
| CL240712P00096000 | 2024-06-24 11:41AM EDT | 96.00 | 0.23 | 0.40 | 1.60 | 0.00 | - | 2 | 2 | 27.56% |
| CL240712P00098000 | 2024-06-28 10:52AM EDT | 98.00 | 0.80 | 1.25 | 1.70 | +0.12 | +17.65% | 3 | 27 | 15.19% |
| CL240712P00099000 | 2024-06-24 3:24PM EDT | 99.00 | 1.10 | 2.00 | 3.00 | 0.00 | - | 140 | 37 | 24.27% |
| CL240712P00100000 | 2024-06-24 3:55PM EDT | 100.00 | 1.50 | 1.75 | 4.60 | 0.00 | - | 10 | 12 | 37.45% |
© 2024 Yahoo. All rights reserved.