NYSE - Delayed Quote • USD
The Clorox Company (CLX)
At close: April 26 at 4:00 PM EDT
After hours: 8:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLX240503C00130000 | 4/16/2024 7:35 PM | 130 | 12.90 | 16.50 | 17.30 | 0.00 | 0.00% | - | 0 | 61.13% |
| CLX240503C00131000 | 4/18/2024 7:56 PM | 131 | 12.30 | 15.60 | 16.90 | 0.00 | 0.00% | - | 0 | 68.46% |
| CLX240503C00132000 | 4/22/2024 1:40 PM | 132 | 11.60 | 14.60 | 15.90 | 0.00 | 0.00% | 5 | 0 | 65.09% |
| CLX240503C00133000 | 4/22/2024 2:43 PM | 133 | 11.10 | 12.60 | 14.40 | 0.00 | 0.00% | 2 | 0 | 65.23% |
| CLX240503C00135000 | 4/22/2024 5:00 PM | 135 | 10.13 | 11.30 | 12.50 | 0.00 | 0.00% | 3 | 4 | 60.28% |
| CLX240503C00136000 | 4/19/2024 3:11 PM | 136 | 7.30 | 11.10 | 11.60 | 0.00 | 0.00% | 1 | 6 | 53.56% |
| CLX240503C00137000 | 4/22/2024 6:25 PM | 137 | 8.80 | 10.20 | 10.90 | 0.00 | 0.00% | 16 | 25 | 53.91% |
| CLX240503C00139000 | 4/23/2024 7:32 PM | 139 | 8.21 | 8.20 | 9.80 | 0.00 | 0.00% | 1 | 4 | 53.96% |
| CLX240503C00140000 | 4/22/2024 5:59 PM | 140 | 6.88 | 7.90 | 8.50 | 0.00 | 0.00% | 1 | 14 | 52.93% |
| CLX240503C00141000 | 4/23/2024 7:32 PM | 141 | 6.76 | 6.90 | 7.70 | 0.00 | 0.00% | 4 | 16 | 50.05% |
| CLX240503C00142000 | 4/25/2024 1:40 PM | 142 | 7.70 | 6.50 | 6.90 | 0.00 | 0.00% | 3 | 16 | 51.15% |
| CLX240503C00143000 | 4/26/2024 7:31 PM | 143 | 6.15 | 5.80 | 6.30 | -0.95 | -13.38% | 3 | 23 | 50.98% |
| CLX240503C00144000 | 4/26/2024 5:07 PM | 144 | 5.35 | 5.20 | 5.60 | 2.15 | 67.19% | 1 | 3 | 50.34% |
| CLX240503C00145000 | 4/26/2024 3:13 PM | 145 | 5.00 | 4.70 | 5.00 | -0.50 | -9.09% | 14 | 391 | 50.51% |
| CLX240503C00146000 | 4/26/2024 7:33 PM | 146 | 4.40 | 4.20 | 4.40 | -0.73 | -14.23% | 22 | 20 | 50.20% |
| CLX240503C00147000 | 4/26/2024 7:44 PM | 147 | 3.90 | 3.70 | 3.90 | -0.73 | -15.77% | 114 | 196 | 50.02% |
| CLX240503C00148000 | 4/26/2024 7:38 PM | 148 | 3.46 | 3.00 | 3.50 | -0.44 | -11.28% | 52 | 108 | 51.86% |
| CLX240503C00149000 | 4/26/2024 7:57 PM | 149 | 3.00 | 2.60 | 3.00 | -0.30 | -9.09% | 18 | 203 | 50.71% |
| CLX240503C00150000 | 4/26/2024 6:18 PM | 150 | 2.72 | 2.40 | 2.65 | -0.48 | -15.00% | 29 | 140 | 51.00% |
| CLX240503C00152500 | 4/26/2024 6:40 PM | 152.5 | 1.90 | 1.40 | 1.90 | 0.00 | 0.00% | 6 | 287 | 51.47% |
| CLX240503C00155000 | 4/26/2024 7:48 PM | 155 | 1.19 | 0.80 | 1.25 | -0.26 | -17.93% | 146 | 127 | 50.54% |
| CLX240503C00157500 | 4/26/2024 2:55 PM | 157.5 | 0.79 | 0.65 | 0.85 | -0.16 | -16.84% | 2 | 8 | 51.03% |
| CLX240503C00160000 | 4/26/2024 7:57 PM | 160 | 0.42 | 0.40 | 0.50 | -0.28 | -40.00% | 71 | 6 | 49.76% |
| CLX240503C00162500 | 4/25/2024 7:44 PM | 162.5 | 0.32 | 0.20 | 0.35 | -0.04 | -11.11% | 1 | 7 | 51.27% |
| CLX240503C00165000 | 4/26/2024 6:47 PM | 165 | 0.25 | 0.10 | 0.25 | -0.05 | -16.67% | 1 | 27 | 52.93% |
| CLX240503C00170000 | 4/8/2024 1:30 PM | 170 | 0.05 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 8 | 53.71% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLX240503P00115000 | 4/26/2024 7:05 PM | 115 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 9 | 62 | 69.53% |
| CLX240503P00120000 | 4/23/2024 6:35 PM | 120 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 6 | 9 | 67.77% |
| CLX240503P00125000 | 4/24/2024 4:41 PM | 125 | 0.14 | 0.05 | 0.20 | 0.00 | 0.00% | 10 | 31 | 60.35% |
| CLX240503P00130000 | 4/26/2024 3:45 PM | 130 | 0.26 | 0.20 | 0.35 | 0.06 | 30.00% | 5 | 61 | 55.47% |
| CLX240503P00131000 | 4/26/2024 7:24 PM | 131 | 0.29 | 0.25 | 0.35 | 0.04 | 16.00% | 15 | 18 | 53.71% |
| CLX240503P00133000 | 4/26/2024 7:35 PM | 133 | 0.40 | 0.40 | 0.50 | 0.04 | 11.11% | 13 | 77 | 52.98% |
| CLX240503P00134000 | 4/26/2024 7:39 PM | 134 | 0.52 | 0.45 | 0.60 | -0.39 | -42.86% | 10 | 30 | 52.00% |
| CLX240503P00135000 | 4/26/2024 5:22 PM | 135 | 0.70 | 0.55 | 0.65 | 0.10 | 16.67% | 41 | 49 | 50.78% |
| CLX240503P00137000 | 4/24/2024 3:32 PM | 137 | 0.90 | 0.80 | 1.00 | 0.10 | 12.50% | 1 | 17 | 50.59% |
| CLX240503P00138000 | 4/26/2024 3:56 PM | 138 | 1.06 | 1.00 | 1.15 | 0.18 | 20.45% | 20 | 97 | 50.27% |
| CLX240503P00139000 | 4/26/2024 6:38 PM | 139 | 1.27 | 1.05 | 1.35 | 0.17 | 15.45% | 4 | 170 | 51.17% |
| CLX240503P00140000 | 4/26/2024 7:55 PM | 140 | 1.53 | 1.40 | 1.55 | 0.33 | 27.50% | 24 | 65 | 50.29% |
| CLX240503P00141000 | 4/26/2024 6:38 PM | 141 | 1.74 | 1.65 | 1.85 | 0.29 | 20.00% | 2 | 26 | 50.49% |
| CLX240503P00142000 | 4/26/2024 5:49 PM | 142 | 2.08 | 1.95 | 2.15 | 0.18 | 9.47% | 6 | 43 | 50.17% |
| CLX240503P00143000 | 4/26/2024 7:31 PM | 143 | 2.36 | 2.30 | 2.50 | 0.29 | 14.01% | 10 | 43 | 50.05% |
| CLX240503P00144000 | 4/25/2024 2:15 PM | 144 | 2.40 | 2.65 | 2.85 | 0.00 | 0.00% | 3 | 97 | 49.46% |
| CLX240503P00145000 | 4/26/2024 7:59 PM | 145 | 3.20 | 3.10 | 3.40 | 0.30 | 10.34% | 79 | 41 | 50.90% |
| CLX240503P00146000 | 4/26/2024 7:44 PM | 146 | 3.70 | 3.50 | 3.80 | 0.60 | 19.35% | 57 | 65 | 49.95% |
| CLX240503P00147000 | 4/26/2024 7:32 PM | 147 | 4.20 | 4.00 | 4.30 | 0.69 | 19.66% | 14 | 2 | 49.78% |
| CLX240503P00148000 | 4/26/2024 7:25 PM | 148 | 4.65 | 4.60 | 4.90 | 0.55 | 13.41% | 71 | 133 | 50.37% |
| CLX240503P00149000 | 4/26/2024 2:58 PM | 149 | 5.10 | 5.10 | 5.40 | 0.30 | 6.25% | 3 | 20 | 49.19% |
| CLX240503P00150000 | 4/26/2024 7:24 PM | 150 | 5.72 | 5.70 | 6.00 | -0.78 | -12.00% | 6 | 5 | 48.80% |
| CLX240503P00152500 | 4/25/2024 7:01 PM | 152.5 | 7.00 | 7.30 | 7.90 | 0.00 | 0.00% | 9 | 10 | 51.17% |
| CLX240503P00157500 | 4/8/2024 7:54 PM | 157.5 | 14.30 | 11.30 | 13.50 | 0.00 | 0.00% | - | 11 | 60.86% |
| CLX240503P00160000 | 4/1/2024 2:05 PM | 160 | 10.60 | 13.50 | 14.10 | 0.00 | 0.00% | - | 10 | 51.86% |
Related Tickers
CL Colgate-Palmolive Company
91.01
+1.93%
KMB Kimberly-Clark Corporation
135.24
-0.87%
CHD Church & Dwight Co., Inc.
106.32
-0.87%
UL Unilever PLC
51.24
+0.63%
KVUE Kenvue Inc.
18.86
-0.84%
PG The Procter & Gamble Company
161.29
-0.78%
EL The Estée Lauder Companies Inc.
147.45
+1.70%
NWL Newell Brands Inc.
7.79
+12.25%
HELE Helen of Troy Limited
91.21
+0.40%
ELF e.l.f. Beauty, Inc.
179.63
+2.05%