UK markets open in 5 hours 8 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,594.95 +387.82 (+2.13%) CRUDE OIL
79.09 +0.14 (+0.18%) GOLD FUTURES
2,312.10 +2.50 (+0.11%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,290.58 +1,641.77 (+3.60%)
Colgate-Palmolive Company (CL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240503C00085000 | 2024-04-26 9:38AM EDT | 2024-05-03 | 6.40 | 5.90 | 10.00 | 0.00 | - | 1 | 80 | 87.50% |
| CL240510C00085000 | 2024-05-01 12:16PM EDT | 2024-05-10 | 6.40 | 6.00 | 9.90 | 0.00 | - | 1 | 39 | 94.87% |
| CL240517C00085000 | 2024-05-02 10:03AM EDT | 2024-05-17 | 7.30 | 7.80 | 10.00 | +0.17 | +2.38% | 6 | 2,486 | 50.98% |
| CL240524C00085000 | 2024-04-24 11:35AM EDT | 2024-05-24 | 4.70 | 6.40 | 10.30 | 0.00 | - | 5 | 7 | 62.74% |
| CL240621C00085000 | 2024-05-02 12:49PM EDT | 2024-06-21 | 8.23 | 7.90 | 9.20 | +0.45 | +5.78% | 3 | 1,688 | 31.10% |
| CL240816C00085000 | 2024-04-30 3:00PM EDT | 2024-08-16 | 8.30 | 7.30 | 11.20 | 0.00 | - | 1 | 417 | 34.01% |
| CL241115C00085000 | 2024-05-02 2:48PM EDT | 2024-11-15 | 11.20 | 9.10 | 11.80 | +1.80 | +19.15% | 2 | 66 | 27.52% |
| CL250117C00085000 | 2024-05-02 3:35PM EDT | 2025-01-17 | 12.03 | 10.70 | 12.50 | +1.23 | +11.39% | 1 | 2,994 | 26.52% |
| CL250620C00085000 | 2024-04-26 11:32AM EDT | 2025-06-20 | 11.70 | 13.50 | 16.50 | 0.00 | - | 12 | 12 | 32.28% |
| CL251219C00085000 | 2024-04-11 3:44PM EDT | 2025-12-19 | 10.77 | 13.50 | 18.00 | 0.00 | - | 6 | 18 | 30.37% |
| CL260116C00085000 | 2024-04-30 9:58AM EDT | 2026-01-16 | 15.45 | 13.50 | 18.50 | 0.00 | - | 1 | 98 | 30.81% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240503P00085000 | 2024-05-01 9:45AM EDT | 2024-05-03 | 0.06 | 0.00 | 0.05 | 0.00 | - | 4 | 70 | 81.25% |
| CL240510P00085000 | 2024-04-29 9:59AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 26 | 36.52% |
| CL240517P00085000 | 2024-04-30 9:30AM EDT | 2024-05-17 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 686 | 45.95% |
| CL240524P00085000 | 2024-04-26 10:25AM EDT | 2024-05-24 | 0.21 | 0.05 | 0.75 | 0.00 | - | 5 | 12 | 37.94% |
| CL240531P00085000 | 2024-04-26 3:09PM EDT | 2024-05-31 | 0.16 | 0.05 | 0.20 | 0.00 | - | 13 | 11 | 22.36% |
| CL240621P00085000 | 2024-05-02 3:50PM EDT | 2024-06-21 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 17 | 804 | 18.02% |
| CL240816P00085000 | 2024-05-02 2:32PM EDT | 2024-08-16 | 0.65 | 0.55 | 0.70 | -0.18 | -21.69% | 3 | 410 | 16.87% |
| CL241115P00085000 | 2024-04-24 10:39AM EDT | 2024-11-15 | 2.48 | 1.40 | 1.55 | 0.00 | - | 1 | 10 | 17.01% |
| CL250117P00085000 | 2024-04-30 10:56AM EDT | 2025-01-17 | 2.10 | 1.15 | 2.10 | 0.00 | - | 2 | 422 | 17.10% |
| CL250620P00085000 | 2024-04-23 1:29PM EDT | 2025-06-20 | 3.81 | 2.80 | 3.70 | 0.00 | - | 61 | 65 | 18.44% |
| CL251219P00085000 | 2024-04-22 10:26AM EDT | 2025-12-19 | 5.25 | 3.10 | 6.50 | 0.00 | - | 30 | 112 | 22.06% |
| CL260116P00085000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 4.90 | 4.00 | 4.90 | 0.00 | - | 6 | 14 | 17.87% |
© 2024 Yahoo. All rights reserved.