UK markets open in 5 hours 12 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,563.73 +356.60 (+1.96%) CRUDE OIL
79.14 +0.19 (+0.24%) GOLD FUTURES
2,313.90 +4.30 (+0.19%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,330.02 +1,804.68 (+3.96%)
Colgate-Palmolive Company (CL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240503C00095000 | 2024-04-30 3:25PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 216 | 40.43% |
| CL240510C00095000 | 2024-05-02 2:27PM EDT | 2024-05-10 | 0.14 | 0.10 | 0.20 | +0.01 | +7.69% | 29 | 3 | 15.77% |
| CL240517C00095000 | 2024-05-02 10:05AM EDT | 2024-05-17 | 0.15 | 0.30 | 0.35 | -0.02 | -11.76% | 3 | 291 | 14.36% |
| CL240524C00095000 | 2024-05-02 2:29PM EDT | 2024-05-24 | 0.50 | 0.00 | 0.50 | +0.20 | +66.67% | 44 | 6 | 13.94% |
| CL240531C00095000 | 2024-05-01 3:41PM EDT | 2024-05-31 | 0.35 | 0.50 | 0.70 | 0.00 | - | 4 | 7 | 14.41% |
| CL240621C00095000 | 2024-05-02 3:31PM EDT | 2024-06-21 | 1.10 | 1.00 | 1.15 | +0.13 | +13.40% | 23 | 2,638 | 14.60% |
| CL240816C00095000 | 2024-05-02 3:26PM EDT | 2024-08-16 | 2.40 | 2.40 | 2.55 | +0.35 | +17.07% | 38 | 766 | 17.31% |
| CL241115C00095000 | 2024-05-02 12:13PM EDT | 2024-11-15 | 3.80 | 4.10 | 4.40 | +0.50 | +15.15% | 39 | 76 | 19.55% |
| CL250117C00095000 | 2024-05-01 3:34PM EDT | 2025-01-17 | 4.70 | 3.60 | 5.50 | 0.00 | - | 23 | 1,465 | 20.54% |
| CL250620C00095000 | 2024-05-02 1:40PM EDT | 2025-06-20 | 7.30 | 7.40 | 7.70 | +2.40 | +48.98% | 1 | 6 | 21.85% |
| CL251219C00095000 | 2024-05-02 10:05AM EDT | 2025-12-19 | 8.80 | 9.30 | 11.70 | +2.80 | +46.67% | 6 | 34 | 26.67% |
| CL260116C00095000 | 2024-04-17 11:23AM EDT | 2026-01-16 | 6.03 | 10.00 | 11.70 | 0.00 | - | 1 | 93 | 26.06% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240503P00095000 | 2024-04-25 11:06AM EDT | 2024-05-03 | 5.90 | 0.15 | 4.20 | 0.00 | - | 2 | 2 | 155.08% |
| CL240517P00095000 | 2024-02-29 11:36AM EDT | 2024-05-17 | 8.90 | 4.80 | 6.30 | 0.00 | - | - | 10 | 58.30% |
| CL240531P00095000 | 2024-04-26 3:39PM EDT | 2024-05-31 | 4.15 | 1.75 | 4.00 | 0.00 | - | 1 | 0 | 26.83% |
| CL240621P00095000 | 2024-05-02 3:58PM EDT | 2024-06-21 | 2.70 | 2.55 | 2.70 | -0.54 | -16.67% | 400 | 110 | 10.22% |
| CL240816P00095000 | 2024-05-02 3:25PM EDT | 2024-08-16 | 3.60 | 3.60 | 3.80 | -0.43 | -10.67% | 55 | 79 | 13.00% |
| CL241115P00095000 | 2024-05-01 3:08PM EDT | 2024-11-15 | 4.90 | 3.50 | 6.90 | 0.00 | - | 153 | 165 | 21.08% |
| CL250117P00095000 | 2024-05-02 1:03PM EDT | 2025-01-17 | 5.05 | 5.00 | 5.60 | -0.75 | -12.93% | 7 | 128 | 14.17% |
| CL250620P00095000 | 2024-04-26 10:05AM EDT | 2025-06-20 | 7.30 | 4.40 | 6.40 | 0.00 | - | 17 | 17 | 13.28% |
| CL260116P00095000 | 2024-04-29 9:49AM EDT | 2026-01-16 | 8.50 | 7.40 | 8.20 | 0.00 | - | 2 | 3 | 14.54% |
© 2024 Yahoo. All rights reserved.