Colgate-Palmolive Company (CL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240614C00085000 | 2024-05-07 1:33PM EDT | 2024-06-14 | 9.06 | 6.10 | 9.90 | 0.00 | - | - | 1 | 71.05% |
| CL240621C00085000 | 2024-05-31 3:26PM EDT | 2024-06-21 | 7.50 | 7.00 | 10.30 | +0.18 | +2.46% | 11 | 1,681 | 63.70% |
| CL240816C00085000 | 2024-05-28 1:25PM EDT | 2024-08-16 | 8.02 | 8.40 | 9.80 | 0.00 | - | 7 | 422 | 29.52% |
| CL241115C00085000 | 2024-05-21 9:35AM EDT | 2024-11-15 | 11.80 | 8.30 | 11.50 | 0.00 | - | 2 | 135 | 28.25% |
| CL250117C00085000 | 2024-05-28 2:57PM EDT | 2025-01-17 | 10.50 | 10.00 | 13.20 | 0.00 | - | 3 | 2,991 | 30.69% |
| CL250620C00085000 | 2024-05-28 11:21AM EDT | 2025-06-20 | 12.45 | 12.20 | 14.00 | 0.00 | - | 6 | 25 | 26.12% |
| CL251219C00085000 | 2024-04-11 3:44PM EDT | 2025-12-19 | 10.77 | 16.20 | 18.20 | 0.00 | - | 6 | 18 | 31.53% |
| CL260116C00085000 | 2024-04-30 9:58AM EDT | 2026-01-16 | 15.45 | 14.10 | 16.00 | 0.00 | - | 1 | 98 | 25.68% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240607P00085000 | 2024-05-31 11:40AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.15 | -0.01 | -16.67% | 1 | 600 | 42.77% |
| CL240621P00085000 | 2024-05-31 1:54PM EDT | 2024-06-21 | 0.13 | 0.05 | 0.15 | +0.03 | +30.00% | 2 | 784 | 24.71% |
| CL240705P00085000 | 2024-05-30 12:15PM EDT | 2024-07-05 | 0.22 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 38.67% |
| CL240719P00085000 | 2024-05-30 11:53AM EDT | 2024-07-19 | 0.30 | 0.10 | 0.60 | 0.00 | - | 5 | 5 | 23.63% |
| CL240816P00085000 | 2024-05-31 10:47AM EDT | 2024-08-16 | 0.56 | 0.30 | 0.50 | -0.09 | -13.85% | 2 | 527 | 17.77% |
| CL241115P00085000 | 2024-05-23 12:09PM EDT | 2024-11-15 | 0.90 | 0.15 | 1.45 | 0.00 | - | 4 | 85 | 17.93% |
| CL250117P00085000 | 2024-05-28 11:53AM EDT | 2025-01-17 | 1.70 | 1.30 | 1.65 | 0.00 | - | 1 | 1,891 | 16.21% |
| CL250620P00085000 | 2024-05-29 10:54AM EDT | 2025-06-20 | 2.90 | 1.50 | 2.75 | 0.00 | - | 11 | 88 | 16.21% |
| CL251219P00085000 | 2024-05-10 11:53AM EDT | 2025-12-19 | 3.32 | 1.20 | 6.00 | 0.00 | - | 30 | 112 | 21.45% |
| CL260116P00085000 | 2024-05-21 11:27AM EDT | 2026-01-16 | 3.40 | 2.05 | 6.50 | 0.00 | - | 1 | 25 | 22.12% |
© 2024 Yahoo. All rights reserved.