Colgate-Palmolive Company (CL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:92.50
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240621C00092500 | 2024-05-31 3:18PM EDT | 2024-06-21 | 1.00 | 1.45 | 1.60 | +0.40 | +66.67% | 5 | 1,827 | 15.31% |
| CL240719C00092500 | 2024-05-31 3:56PM EDT | 2024-07-19 | 2.26 | 2.15 | 2.50 | +0.96 | +73.85% | 116 | 122 | 16.69% |
| CL240816C00092500 | 2024-05-31 3:55PM EDT | 2024-08-16 | 3.00 | 2.90 | 3.20 | +0.95 | +46.34% | 22 | 753 | 17.44% |
| CL241115C00092500 | 2024-05-31 12:03PM EDT | 2024-11-15 | 4.10 | 4.20 | 5.80 | +0.30 | +7.89% | 118 | 206 | 22.19% |
| CL250117C00092500 | 2024-05-28 2:32PM EDT | 2025-01-17 | 5.40 | 4.10 | 6.20 | 0.00 | - | 87 | 428 | 20.29% |
| CL250620C00092500 | 2024-05-24 3:44PM EDT | 2025-06-20 | 8.63 | 5.50 | 10.30 | 0.00 | - | 1 | 152 | 26.57% |
| CL251219C00092500 | 2024-05-22 1:11PM EDT | 2025-12-19 | 11.85 | 8.00 | 12.90 | 0.00 | - | 2 | 44 | 27.60% |
| CL260116C00092500 | 2024-05-29 10:18AM EDT | 2026-01-16 | 9.73 | 9.70 | 13.00 | 0.00 | - | 1 | 76 | 27.16% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240621P00092500 | 2024-05-31 3:50PM EDT | 2024-06-21 | 0.90 | 0.70 | 0.85 | -0.95 | -51.35% | 7 | 1,257 | 11.99% |
| CL240719P00092500 | 2024-05-30 3:40PM EDT | 2024-07-19 | 1.90 | 1.20 | 1.35 | -0.45 | -19.15% | 22 | 343 | 11.59% |
| CL240816P00092500 | 2024-05-31 10:27AM EDT | 2024-08-16 | 2.40 | 1.90 | 2.15 | -0.72 | -23.08% | 2 | 756 | 13.98% |
| CL241115P00092500 | 2024-05-31 3:07PM EDT | 2024-11-15 | 3.60 | 2.75 | 3.30 | -0.40 | -10.00% | 9 | 505 | 14.06% |
| CL250117P00092500 | 2024-05-29 10:26AM EDT | 2025-01-17 | 4.25 | 3.50 | 3.80 | 0.00 | - | 5 | 297 | 13.70% |
| CL250620P00092500 | 2024-05-24 2:54PM EDT | 2025-06-20 | 4.70 | 4.50 | 5.10 | 0.00 | - | 3 | 6 | 14.05% |
| CL251219P00092500 | 2024-05-22 1:11PM EDT | 2025-12-19 | 5.51 | 3.80 | 6.10 | 0.00 | - | 2 | 13 | 13.76% |
| CL260116P00092500 | 2024-05-31 11:51AM EDT | 2026-01-16 | 6.50 | 4.80 | 6.40 | +0.08 | +1.25% | 1 | 87 | 14.07% |
© 2024 Yahoo. All rights reserved.