Colgate-Palmolive Company (CL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:51AM EDT. Market open.
Strike:100.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240614C00100000 | 2024-05-13 10:01AM EDT | 2024-06-14 | 0.12 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 15.48% |
| CL240621C00100000 | 2024-05-22 11:30AM EDT | 2024-06-21 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 332 | 13.62% |
| CL240628C00100000 | 2024-05-21 1:45PM EDT | 2024-06-28 | 0.15 | 0.10 | 0.20 | 0.00 | - | 10 | 13 | 13.26% |
| CL240719C00100000 | 2024-05-17 11:15AM EDT | 2024-07-19 | 0.35 | 0.30 | 0.40 | 0.00 | - | 31 | 31 | 13.11% |
| CL240816C00100000 | 2024-05-22 9:55AM EDT | 2024-08-16 | 0.95 | 0.80 | 0.95 | 0.00 | - | 54 | 832 | 15.05% |
| CL241115C00100000 | 2024-05-21 1:50PM EDT | 2024-11-15 | 2.30 | 2.25 | 2.75 | +0.02 | +0.88% | 1 | 519 | 18.30% |
| CL250117C00100000 | 2024-05-22 10:09AM EDT | 2025-01-17 | 3.30 | 3.20 | 3.40 | +0.20 | +6.45% | 6 | 1,363 | 17.96% |
| CL250620C00100000 | 2024-05-22 11:35AM EDT | 2025-06-20 | 5.45 | 5.40 | 5.70 | -0.23 | -3.89% | 3 | 192 | 20.03% |
| CL251219C00100000 | 2024-04-25 11:30AM EDT | 2025-12-19 | 5.20 | 7.50 | 8.50 | 0.00 | - | 37 | 54 | 22.50% |
| CL260116C00100000 | 2024-05-16 1:34PM EDT | 2026-01-16 | 8.30 | 7.50 | 9.50 | 0.00 | - | 1 | 40 | 24.02% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240621P00100000 | 2024-05-17 11:05AM EDT | 2024-06-21 | 6.05 | 4.50 | 5.50 | 0.00 | - | 50 | 75 | 14.50% |
| CL240816P00100000 | 2024-05-13 11:47AM EDT | 2024-08-16 | 5.50 | 5.50 | 5.70 | 0.00 | - | 6 | 9 | 10.73% |
| CL241115P00100000 | 2024-05-14 11:45AM EDT | 2024-11-15 | 6.98 | 5.40 | 6.40 | 0.00 | - | 45 | 111 | 11.21% |
| CL250117P00100000 | 2024-05-17 3:37PM EDT | 2025-01-17 | 7.06 | 5.00 | 6.70 | 0.00 | - | 1 | 24 | 10.82% |
| CL250620P00100000 | 2024-05-10 10:22AM EDT | 2025-06-20 | 7.80 | 7.40 | 7.80 | 0.00 | - | 302 | 302 | 11.60% |
| CL260116P00100000 | 2024-05-13 11:48AM EDT | 2026-01-16 | 8.80 | 7.70 | 9.80 | 0.00 | - | 17 | 17 | 13.68% |
© 2024 Yahoo. All rights reserved.