UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.00 0.00 (0.00%) GOLD FUTURES
2,312.80 +1.80 (+0.08%) DOW
38,187.78 +284.49 (+0.75%) Bitcoin GBP
47,249.22 +1,623.16 (+3.56%)
Colgate-Palmolive Company (CL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:57PM EDT. Market open.
Strike:90.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240503C00090000 | 2024-05-01 1:53PM EDT | 2024-05-03 | 2.28 | 1.50 | 3.10 | 0.00 | - | 4 | 369 | 45.51% |
| CL240510C00090000 | 2024-05-02 10:30AM EDT | 2024-05-10 | 2.70 | 2.00 | 3.30 | -0.10 | -3.57% | 18 | 115 | 26.32% |
| CL240517C00090000 | 2024-05-02 11:42AM EDT | 2024-05-17 | 2.55 | 3.20 | 3.40 | -0.20 | -7.27% | 157 | 3,299 | 21.44% |
| CL240524C00090000 | 2024-04-30 3:22PM EDT | 2024-05-24 | 2.60 | 3.40 | 3.70 | 0.00 | - | 43 | 45 | 21.85% |
| CL240531C00090000 | 2024-04-29 12:11PM EDT | 2024-05-31 | 1.71 | 3.60 | 3.80 | 0.00 | - | 11 | 15 | 20.24% |
| CL240621C00090000 | 2024-05-02 3:29PM EDT | 2024-06-21 | 4.23 | 4.10 | 4.30 | +0.73 | +20.86% | 23 | 2,587 | 19.61% |
| CL240816C00090000 | 2024-05-02 2:15PM EDT | 2024-08-16 | 5.50 | 5.40 | 5.60 | +0.47 | +9.34% | 1 | 5,008 | 20.52% |
| CL241115C00090000 | 2024-05-02 12:49PM EDT | 2024-11-15 | 6.73 | 7.10 | 7.40 | +1.85 | +37.91% | 3 | 694 | 21.97% |
| CL250117C00090000 | 2024-05-02 2:12PM EDT | 2025-01-17 | 8.38 | 8.20 | 8.50 | +0.79 | +10.41% | 7 | 1,961 | 22.77% |
| CL250620C00090000 | 2024-04-24 12:34PM EDT | 2025-06-20 | 7.80 | 9.20 | 10.60 | 0.00 | - | 1 | 9 | 23.55% |
| CL251219C00090000 | 2024-04-30 10:30AM EDT | 2025-12-19 | 11.26 | 12.30 | 13.00 | 0.00 | - | 2 | 32 | 24.86% |
| CL260116C00090000 | 2024-05-01 1:53PM EDT | 2026-01-16 | 12.50 | 12.80 | 13.40 | 0.00 | - | 1 | 152 | 25.15% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240503P00090000 | 2024-05-01 10:43AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 8 | 105 | 26.95% |
| CL240510P00090000 | 2024-05-02 2:12PM EDT | 2024-05-10 | 0.12 | 0.05 | 0.15 | -0.18 | -60.00% | 3 | 79 | 16.90% |
| CL240517P00090000 | 2024-05-02 2:16PM EDT | 2024-05-17 | 0.18 | 0.15 | 0.25 | -0.12 | -40.00% | 9 | 216 | 14.99% |
| CL240524P00090000 | 2024-05-01 12:02PM EDT | 2024-05-24 | 0.50 | 0.25 | 0.35 | 0.00 | - | 11 | 21 | 14.16% |
| CL240531P00090000 | 2024-05-01 10:07AM EDT | 2024-05-31 | 0.72 | 0.30 | 0.40 | 0.00 | - | 1 | 14 | 13.06% |
| CL240621P00090000 | 2024-05-02 3:08PM EDT | 2024-06-21 | 0.55 | 0.55 | 0.65 | -0.25 | -31.25% | 6 | 1,547 | 12.43% |
| CL240816P00090000 | 2024-05-02 2:41PM EDT | 2024-08-16 | 1.53 | 1.55 | 1.65 | -0.32 | -17.30% | 14 | 347 | 14.34% |
| CL241115P00090000 | 2024-04-24 11:41AM EDT | 2024-11-15 | 4.10 | 2.60 | 2.80 | 0.00 | - | 2 | 67 | 15.08% |
| CL250117P00090000 | 2024-04-29 9:30AM EDT | 2025-01-17 | 3.80 | 3.10 | 3.30 | 0.00 | - | 1 | 497 | 14.81% |
| CL250620P00090000 | 2024-04-25 3:51PM EDT | 2025-06-20 | 5.40 | 4.20 | 4.50 | 0.00 | - | - | 120 | 14.92% |
| CL251219P00090000 | 2024-04-29 11:04AM EDT | 2025-12-19 | 6.08 | 5.00 | 5.60 | 0.00 | - | 75 | 80 | 14.85% |
| CL260116P00090000 | 2024-04-30 12:38PM EDT | 2026-01-16 | 5.93 | 5.50 | 5.80 | 0.00 | - | 1 | 32 | 14.94% |
© 2024 Yahoo. All rights reserved.