How I founded Britain's most respected removals firm

'Doing removals defines you for the rest of your working life'

Colgate-Palmolive Company (CL)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

94.62

-0.14

(-0.15%)

At close: 04:00PM EDT

94.77

+0.15

(+0.16%)

After hours:

07:23PM EDT

In the money

Show:ListStraddle

Callsfor19 July 2024

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
CL240719C00080000	2024-05-29 10:28AM EDT	80.00	12.42	14.60	16.20	0.00	-	-	1	59.57%
CL240719C00082500	2024-06-13 2:21PM EDT	82.50	12.59	12.30	14.20	+0.40	+3.28%	2	7	58.62%
CL240719C00085000	2024-06-11 9:30AM EDT	85.00	9.24	9.80	12.00	0.00	-	1	2	54.22%
CL240719C00087500	2024-06-11 11:33AM EDT	87.50	6.21	7.10	8.80	0.00	-	10	10	38.65%
CL240719C00090000	2024-06-13 3:23PM EDT	90.00	5.60	3.60	5.80	0.00	-	1	14	25.68%
CL240719C00092500	2024-06-14 1:43PM EDT	92.50	3.03	3.00	3.20	-0.27	-8.18%	50	415	16.96%
CL240719C00095000	2024-06-14 3:34PM EDT	95.00	1.40	1.35	1.50	-0.25	-15.15%	307	915	14.37%
CL240719C00097500	2024-06-14 3:06PM EDT	97.50	0.51	0.40	0.55	-0.09	-15.00%	15	344	13.43%
CL240719C00100000	2024-06-14 3:27PM EDT	100.00	0.20	0.15	0.20	-0.01	-4.76%	1	66	13.97%

Putsfor19 July 2024

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
CL240719P00082500	2024-06-06 2:47PM EDT	82.50	0.12	0.00	0.75	0.00	-	10	11	40.16%
CL240719P00085000	2024-06-13 3:35PM EDT	85.00	0.12	0.05	0.20	0.00	-	2	70	23.44%
CL240719P00087500	2024-06-11 11:20AM EDT	87.50	0.25	0.10	0.20	0.00	-	79	126	18.36%
CL240719P00090000	2024-06-13 3:08PM EDT	90.00	0.25	0.25	0.35	0.00	-	4	331	15.65%
CL240719P00092500	2024-06-14 2:17PM EDT	92.50	0.65	0.60	0.75	+0.05	+8.33%	16	991	13.77%
CL240719P00095000	2024-06-14 2:20PM EDT	95.00	1.60	1.50	1.65	+0.10	+6.67%	115	1,901	12.40%
CL240719P00097500	2024-06-14 12:06PM EDT	97.50	3.40	1.25	3.40	-0.67	-16.46%	10	3	13.11%