UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.01 +0.01 (+0.01%) GOLD FUTURES
2,312.00 +1.00 (+0.04%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
46,889.61 +1,077.38 (+2.35%)
Colgate-Palmolive Company (CL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240517C00080000 | 2024-04-26 10:58AM EDT | 2024-05-17 | 9.84 | 11.40 | 15.10 | 0.00 | - | 1 | 2,083 | 51.12% |
| CL240531C00080000 | 2024-04-12 10:24AM EDT | 2024-05-31 | 6.58 | 11.20 | 15.40 | 0.00 | - | 1 | 1 | 72.78% |
| CL240621C00080000 | 2024-05-02 3:35PM EDT | 2024-06-21 | 13.67 | 13.40 | 14.70 | +3.42 | +33.37% | 3 | 1,838 | 48.46% |
| CL240816C00080000 | 2024-04-29 9:30AM EDT | 2024-08-16 | 12.28 | 11.60 | 15.10 | 0.00 | - | 1 | 105 | 36.40% |
| CL241115C00080000 | 2024-05-02 11:36AM EDT | 2024-11-15 | 15.40 | 14.20 | 17.50 | +2.90 | +23.20% | 3 | 23 | 38.41% |
| CL250117C00080000 | 2024-04-30 11:51AM EDT | 2025-01-17 | 14.80 | 14.00 | 16.80 | 0.00 | - | 1 | 2,954 | 30.62% |
| CL250620C00080000 | 2024-04-18 9:45AM EDT | 2025-06-20 | 12.80 | 17.30 | 18.90 | 0.00 | - | 1 | 17 | 30.88% |
| CL251219C00080000 | 2024-02-07 4:18PM EDT | 2025-12-19 | 11.77 | 15.00 | 15.80 | 0.00 | - | 1 | 50 | 17.45% |
| CL260116C00080000 | 2024-05-02 10:07AM EDT | 2026-01-16 | 18.70 | 18.80 | 21.70 | -0.30 | -1.58% | 42 | 167 | 32.02% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240503P00080000 | 2024-04-26 2:07PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 148.24% |
| CL240510P00080000 | 2024-05-02 11:20AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.20 | -0.01 | -16.67% | 10 | 4 | 52.73% |
| CL240517P00080000 | 2024-04-24 3:26PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 2,344 | 49.61% |
| CL240524P00080000 | 2024-04-22 9:30AM EDT | 2024-05-24 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 101 | 41.41% |
| CL240621P00080000 | 2024-04-26 9:52AM EDT | 2024-06-21 | 0.20 | 0.05 | 0.30 | 0.00 | - | 104 | 1,706 | 27.78% |
| CL240816P00080000 | 2024-05-02 2:56PM EDT | 2024-08-16 | 0.30 | 0.25 | 0.40 | -0.10 | -25.00% | 5 | 591 | 20.61% |
| CL241115P00080000 | 2024-05-02 3:26PM EDT | 2024-11-15 | 0.81 | 0.70 | 0.85 | +0.01 | +1.25% | 26 | 381 | 18.80% |
| CL250117P00080000 | 2024-04-25 10:11AM EDT | 2025-01-17 | 1.65 | 1.00 | 1.30 | 0.00 | - | 6 | 1,606 | 18.95% |
| CL250620P00080000 | 2024-04-08 2:04PM EDT | 2025-06-20 | 3.00 | 0.00 | 2.10 | 0.00 | - | - | 34 | 18.17% |
| CL251219P00080000 | 2024-01-29 3:37PM EDT | 2025-12-19 | 4.67 | 3.80 | 4.20 | 0.00 | - | 80 | 28 | 21.10% |
| CL260116P00080000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 3.50 | 2.00 | 3.10 | 0.00 | - | 4 | 113 | 17.68% |
© 2024 Yahoo. All rights reserved.