NYSE - Delayed Quote USD

Colgate-Palmolive Company (CL)

90.49 -0.52 (-0.57%)
At close: 4:00 PM EDT
89.59 -0.90 (-0.99%)
After hours: 6:17 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CL240503C00075000 4/26/2024 7:38 PM 75 15.10 13.10 18.00 0.00 0.00% 1 0 78.91%
CL240503C00079000 4/26/2024 6:09 PM 79 12.10 9.00 13.70 0.00 0.00% 3 3 161.57%
CL240503C00081000 4/26/2024 2:37 PM 81 9.10 7.60 11.40 0.00 0.00% 3 3 134.47%
CL240503C00082000 4/26/2024 3:12 PM 82 8.30 6.50 10.40 0.00 0.00% 5 5 125.93%
CL240503C00083000 4/22/2024 3:05 PM 83 5.70 5.60 9.40 0.00 0.00% - 4 117.29%
CL240503C00084000 4/26/2024 4:31 PM 84 6.60 4.60 8.40 0.00 0.00% 20 22 108.55%
CL240503C00085000 4/26/2024 1:38 PM 85 6.40 3.50 7.70 0.00 0.00% 1 80 108.06%
CL240503C00086000 4/29/2024 1:57 PM 86 4.40 3.30 6.80 0.99 29.03% 7 75 50.44%
CL240503C00087000 4/26/2024 4:33 PM 87 3.80 3.30 5.50 0.00 0.00% 1 153 53.96%
CL240503C00088000 4/29/2024 1:45 PM 88 2.67 1.80 4.50 -0.33 -11.00% 5 55 74.37%
CL240503C00089000 4/29/2024 3:44 PM 89 1.35 1.60 1.75 -0.70 -34.15% 7 109 18.90%
CL240503C00090000 4/29/2024 7:33 PM 90 0.65 0.80 0.90 -0.70 -51.85% 9 407 14.84%
CL240503C00091000 4/29/2024 7:56 PM 91 0.30 0.30 0.40 -0.35 -53.85% 60 1,095 14.70%
CL240503C00092000 4/29/2024 4:39 PM 92 0.10 0.05 0.15 -0.20 -66.67% 238 262 15.04%
CL240503C00093000 4/29/2024 7:18 PM 93 0.07 0.05 0.30 0.02 40.00% 22 182 26.66%
CL240503C00094000 4/29/2024 7:10 PM 94 0.05 0.00 0.15 -0.10 -66.67% 10 105 26.37%
CL240503C00095000 4/29/2024 6:26 PM 95 0.08 0.00 0.15 -0.02 -20.00% 16 202 31.54%
CL240503C00100000 4/26/2024 6:31 PM 100 0.05 0.00 0.05 0.00 0.00% 665 665 44.14%
CL240503C00101000 4/29/2024 1:37 PM 101 0.05 0.00 0.05 0.00 0.00% 45 27 47.66%
CL240503C00102000 4/29/2024 1:36 PM 102 0.05 0.00 0.05 0.00 0.00% 492 61 51.37%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CL240503P00074000 4/25/2024 7:15 PM 74 0.35 0.00 0.75 0.00 0.00% - 84 118.75%
CL240503P00076000 4/11/2024 5:30 PM 76 0.10 0.00 0.75 0.00 0.00% - 1 106.25%
CL240503P00077000 4/26/2024 4:12 PM 77 0.05 0.00 0.05 0.00 0.00% 8 8 60.94%
CL240503P00078000 4/26/2024 4:12 PM 78 0.05 0.00 0.75 0.00 0.00% 8 8 93.85%
CL240503P00079000 4/26/2024 4:28 PM 79 0.05 0.00 0.75 0.00 0.00% 9 9 87.70%
CL240503P00080000 4/26/2024 6:07 PM 80 0.05 0.00 0.75 0.00 0.00% 3 3 81.45%
CL240503P00081000 4/26/2024 6:32 PM 81 0.10 0.00 0.05 0.00 0.00% 401 401 49.02%
CL240503P00082000 4/29/2024 1:58 PM 82 0.05 0.00 0.05 -0.05 -50.00% 39 2 44.53%
CL240503P00083000 4/29/2024 2:54 PM 83 0.05 0.00 0.10 -0.10 -66.67% 5 31 45.31%
CL240503P00084000 4/29/2024 6:26 PM 84 0.07 0.00 0.10 -0.03 -30.00% 33 53 40.23%
CL240503P00085000 4/29/2024 7:37 PM 85 0.05 0.05 0.10 -0.03 -37.50% 43 74 35.16%
CL240503P00086000 4/26/2024 2:46 PM 86 0.12 0.00 0.10 0.00 0.00% 10 91 29.88%
CL240503P00087000 4/29/2024 1:30 PM 87 0.05 0.00 0.15 0.00 0.00% 1 94 27.34%
CL240503P00088000 4/29/2024 4:25 PM 88 0.10 0.05 0.15 0.00 0.00% 18 14 21.44%
CL240503P00089000 4/29/2024 5:10 PM 89 0.15 0.10 0.20 -0.18 -54.55% 46 57 16.94%
CL240503P00090000 4/29/2024 7:04 PM 90 0.45 0.25 0.35 0.10 28.57% 58 52 13.33%
CL240503P00091000 4/29/2024 6:06 PM 91 1.05 0.70 0.85 0.45 75.00% 21 50 13.18%
CL240503P00092000 4/29/2024 3:29 PM 92 2.00 0.55 1.70 0.85 73.91% 2 4 16.46%
CL240503P00094000 4/25/2024 7:37 PM 94 5.65 2.05 5.40 0.00 0.00% - 1 77.98%
CL240503P00095000 4/25/2024 3:06 PM 95 5.90 3.10 6.70 0.00 0.00% 2 2 93.65%

Related Tickers

KMB Kimberly-Clark Corporation
135.93
+0.51%
 
PG The Procter & Gamble Company
161.66
+0.23%
 
CLX The Clorox Company
148.92
+1.67%
 
UL Unilever PLC
51.50
+0.51%
 
NWL Newell Brands Inc.
8.05
+3.34%
 
KVUE Kenvue Inc.
19.06
+1.06%
 
CHD Church & Dwight Co., Inc.
106.91
+0.55%
 
EL The Estée Lauder Companies Inc.
146.79
-0.45%
 
ELF e.l.f. Beauty, Inc.
171.86
-4.33%
 
HELE Helen of Troy Limited
92.36
+1.26%