Colgate-Palmolive Company (CL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL250620C00065000 | 2024-04-18 10:08AM EDT | 65.00 | 24.50 | 29.00 | 34.00 | 0.00 | - | - | 2 | 35.27% |
| CL250620C00075000 | 2024-05-10 9:33AM EDT | 75.00 | 22.63 | 19.70 | 24.30 | 0.00 | - | 1 | 9 | 26.99% |
| CL250620C00080000 | 2024-05-28 10:51AM EDT | 80.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
| CL250620C00082500 | 2024-06-17 10:41AM EDT | 82.50 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| CL250620C00085000 | 2024-05-28 11:21AM EDT | 85.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.00% |
| CL250620C00087500 | 2024-06-17 3:34PM EDT | 87.50 | 13.44 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| CL250620C00090000 | 2024-06-12 3:32PM EDT | 90.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 0.00% |
| CL250620C00092500 | 2024-06-21 10:11AM EDT | 92.50 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 0.00% |
| CL250620C00095000 | 2024-06-21 10:43AM EDT | 95.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| CL250620C00097500 | 2024-06-20 9:51AM EDT | 97.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 234 | 0.10% |
| CL250620C00100000 | 2024-06-21 3:16PM EDT | 100.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 14 | 290 | 0.78% |
| CL250620C00105000 | 2024-06-20 10:40AM EDT | 105.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 1.56% |
| CL250620C00110000 | 2024-06-18 11:18AM EDT | 110.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 10 | 62 | 3.13% |
| CL250620C00115000 | 2024-06-18 9:33AM EDT | 115.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 3.13% |
| CL250620C00120000 | 2024-05-15 10:00AM EDT | 120.00 | 0.80 | 0.00 | 3.00 | 0.00 | - | 4 | 77 | 25.06% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL250620P00070000 | 2024-06-10 1:56PM EDT | 70.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 6.25% |
| CL250620P00075000 | 2024-06-12 10:30AM EDT | 75.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 6.25% |
| CL250620P00080000 | 2024-06-21 3:49PM EDT | 80.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 49 | 609 | 3.13% |
| CL250620P00082500 | 2024-06-12 2:19PM EDT | 82.50 | 1.99 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 3.13% |
| CL250620P00085000 | 2024-05-29 10:54AM EDT | 85.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 11 | 88 | 3.13% |
| CL250620P00087500 | 2024-05-16 9:51AM EDT | 87.50 | 3.00 | 0.70 | 2.90 | 0.00 | - | 1 | 31 | 18.25% |
| CL250620P00090000 | 2024-06-21 10:37AM EDT | 90.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 1.56% |
| CL250620P00092500 | 2024-05-24 2:54PM EDT | 92.50 | 4.70 | 2.90 | 3.60 | 0.00 | - | 3 | 6 | 15.06% |
| CL250620P00095000 | 2024-06-21 10:37AM EDT | 95.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 1 | 248 | 0.78% |
| CL250620P00097500 | 2024-06-21 3:50PM EDT | 97.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 124 | 191 | 0.00% |
| CL250620P00100000 | 2024-06-21 10:37AM EDT | 100.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 302 | 0.00% |
| CL250620P00105000 | 2024-05-07 9:46AM EDT | 105.00 | 11.70 | 9.00 | 14.00 | 0.00 | - | - | 1 | 24.09% |
© 2024 Yahoo. All rights reserved.