NYSE - Delayed Quote • USD
Colgate-Palmolive Company (CL)
At close: 4:00 PM EDT
After hours: 5:16 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240419C00065000 | 4/19/2024 4:00 PM | 65 | 19.80 | 21.80 | 23.90 | -4.40 | -18.18% | 4 | 4 | 423.24% |
| CL240419C00070000 | 3/25/2024 2:11 PM | 70 | 19.11 | 14.50 | 19.30 | 0.00 | 0.00% | 5 | 0 | 489.26% |
| CL240419C00075000 | 4/19/2024 6:48 PM | 75 | 11.98 | 9.70 | 13.70 | -1.62 | -11.91% | 1 | 1 | 337.50% |
| CL240419C00079000 | 4/17/2024 4:15 PM | 79 | 7.12 | 6.20 | 10.00 | 0.00 | 0.00% | 1 | 0 | 282.91% |
| CL240419C00080000 | 4/19/2024 7:48 PM | 80 | 7.01 | 5.40 | 9.20 | 0.41 | 6.21% | 2 | 3 | 113.87% |
| CL240419C00081000 | 3/22/2024 2:42 PM | 81 | 8.50 | 4.20 | 8.00 | 0.00 | 0.00% | 1 | 0 | 242.38% |
| CL240419C00082000 | 4/16/2024 6:55 PM | 82 | 4.48 | 3.00 | 7.20 | 0.00 | 0.00% | 4 | 0 | 234.57% |
| CL240419C00082500 | 4/19/2024 7:47 PM | 82.5 | 4.45 | 3.00 | 6.70 | 0.55 | 14.10% | 1 | 1 | 87.30% |
| CL240419C00084000 | 4/18/2024 5:59 PM | 84 | 2.40 | 1.10 | 5.00 | 0.00 | 0.00% | 163 | 0 | 178.81% |
| CL240419C00085000 | 4/19/2024 7:40 PM | 85 | 1.98 | 0.20 | 4.00 | 0.38 | 23.75% | 32 | 121 | 156.25% |
| CL240419C00086000 | 4/19/2024 3:26 PM | 86 | 1.05 | 0.50 | 3.10 | 0.32 | 43.84% | 13 | 51 | 63.48% |
| CL240419C00087000 | 4/19/2024 7:46 PM | 87 | 0.05 | 0.00 | 0.90 | -0.04 | -44.44% | 11 | 131 | 45.80% |
| CL240419C00087500 | 4/19/2024 5:14 PM | 87.5 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 139 | 2,328 | 9.77% |
| CL240419C00088000 | 4/19/2024 6:32 PM | 88 | 0.04 | 0.00 | 0.10 | 0.01 | 33.33% | 116 | 468 | 21.29% |
| CL240419C00089000 | 4/19/2024 1:46 PM | 89 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 376 | 29.10% |
| CL240419C00090000 | 4/19/2024 7:39 PM | 90 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 1 | 714 | 40.23% |
| CL240419C00091000 | 4/9/2024 5:24 PM | 91 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 53 | 50.78% |
| CL240419C00092000 | 4/17/2024 5:37 PM | 92 | 0.05 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 148 | 86.33% |
| CL240419C00092500 | 4/18/2024 2:03 PM | 92.5 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 81 | 107.72% |
| CL240419C00093000 | 4/5/2024 2:26 PM | 93 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 15 | 71 | 114.06% |
| CL240419C00094000 | 4/9/2024 6:16 PM | 94 | 0.03 | 0.00 | 2.15 | 0.00 | 0.00% | 7 | 7 | 184.38% |
| CL240419C00095000 | 4/15/2024 1:30 PM | 95 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 20 | 138.48% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240419P00077500 | 2/21/2024 4:29 PM | 77.5 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 177.15% |
| CL240419P00080000 | 4/8/2024 6:02 PM | 80 | 0.04 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 39 | 110.55% |
| CL240419P00082000 | 3/18/2024 3:47 PM | 82 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 110.94% |
| CL240419P00082500 | 4/9/2024 5:45 PM | 82.5 | 0.09 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 136 | 61.33% |
| CL240419P00083000 | 4/8/2024 1:30 PM | 83 | 0.05 | 0.00 | 1.80 | 0.00 | 0.00% | - | 1 | 136.62% |
| CL240419P00084000 | 4/15/2024 5:34 PM | 84 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | 3 | 20 | 102.44% |
| CL240419P00085000 | 4/19/2024 7:01 PM | 85 | 0.05 | 0.00 | 2.15 | -0.04 | -44.44% | 10 | 587 | 108.98% |
| CL240419P00086000 | 4/19/2024 4:53 PM | 86 | 0.05 | 0.00 | 0.40 | -0.20 | -80.00% | 19 | 228 | 46.88% |
| CL240419P00087000 | 4/19/2024 3:21 PM | 87 | 0.37 | 0.00 | 0.05 | -0.60 | -61.86% | 619 | 186 | 5.67% |
| CL240419P00087500 | 4/19/2024 7:01 PM | 87.5 | 0.42 | 0.10 | 2.40 | -0.58 | -58.00% | 11 | 499 | 57.81% |
| CL240419P00088000 | 4/18/2024 7:36 PM | 88 | 1.77 | 0.50 | 2.80 | 0.00 | 0.00% | 2 | 23 | 63.67% |
| CL240419P00089000 | 4/17/2024 3:53 PM | 89 | 3.39 | 1.60 | 2.20 | 0.00 | 0.00% | 7 | 58 | 54.30% |
| CL240419P00090000 | 4/19/2024 3:17 PM | 90 | 3.20 | 1.05 | 4.80 | -0.88 | -21.57% | 7 | 494 | 170.90% |
| CL240419P00091000 | 4/4/2024 5:55 PM | 91 | 3.50 | 2.95 | 5.40 | 0.00 | 0.00% | 2 | 1 | 81.45% |
| CL240419P00092000 | 4/9/2024 2:12 PM | 92 | 4.80 | 3.00 | 6.80 | 0.00 | 0.00% | - | 7 | 55.47% |
| CL240419P00092500 | 3/20/2024 3:26 PM | 92.5 | 4.26 | 3.20 | 6.80 | 0.00 | 0.00% | 2 | 22 | 185.35% |
| CL240419P00095000 | 4/11/2024 5:20 PM | 95 | 9.14 | 5.80 | 10.00 | 0.00 | 0.00% | 5 | 2 | 81.25% |
| CL240419P00096000 | 4/4/2024 2:41 PM | 96 | 8.00 | 7.00 | 10.80 | 0.00 | 0.00% | 1 | 1 | 89.06% |
Related Tickers
CLX The Clorox Company
143.55
+0.24%
KMB Kimberly-Clark Corporation
126.83
+0.97%
PG The Procter & Gamble Company
158.14
+0.54%
CHD Church & Dwight Co., Inc.
104.35
+1.11%
UL Unilever PLC
47.31
+0.98%
KVUE Kenvue Inc.
19.58
0.00%
EL The Estée Lauder Companies Inc.
144.41
-0.28%
OR.PA L'Oréal S.A.
444.95
+5.04%
NWL Newell Brands Inc.
6.88
-0.43%
COTY Coty Inc.
11.15
+1.00%