NYSE - Delayed Quote • USD
Colgate-Palmolive Company (CL)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240426C00079000 | 4/15/2024 7:06 PM | 79 | 7.20 | 8.10 | 12.20 | 0.00 | 0.00% | 1 | 0 | 320.51% |
| CL240426C00080000 | 4/18/2024 7:58 PM | 80 | 7.20 | 7.10 | 11.20 | 0.00 | 0.00% | 1 | 2 | 301.17% |
| CL240426C00081000 | 4/24/2024 4:14 PM | 81 | 8.10 | 6.10 | 10.20 | 0.00 | 0.00% | 7 | 4 | 281.64% |
| CL240426C00082000 | 4/25/2024 6:46 PM | 82 | 7.20 | 5.10 | 9.20 | 0.67 | 10.26% | 10 | 0 | 262.01% |
| CL240426C00083000 | 4/25/2024 7:05 PM | 83 | 6.10 | 5.40 | 8.20 | 0.50 | 8.93% | 1 | 1 | 138.28% |
| CL240426C00084000 | 4/25/2024 7:37 PM | 84 | 5.42 | 3.50 | 7.10 | 0.71 | 15.07% | 1 | 19 | 51.56% |
| CL240426C00085000 | 4/24/2024 3:13 PM | 85 | 4.00 | 4.30 | 4.70 | 0.00 | 0.00% | 1 | 49 | 79.49% |
| CL240426C00086000 | 4/25/2024 3:24 PM | 86 | 3.70 | 3.40 | 3.80 | 0.60 | 19.35% | 3 | 143 | 74.90% |
| CL240426C00087000 | 4/25/2024 7:37 PM | 87 | 2.51 | 2.60 | 2.95 | 0.32 | 14.61% | 7 | 110 | 72.07% |
| CL240426C00088000 | 4/25/2024 7:45 PM | 88 | 1.90 | 1.95 | 2.10 | 0.02 | 1.06% | 37 | 202 | 69.04% |
| CL240426C00089000 | 4/25/2024 7:57 PM | 89 | 1.38 | 1.30 | 1.50 | 0.13 | 10.40% | 111 | 88 | 67.19% |
| CL240426C00090000 | 4/25/2024 7:52 PM | 90 | 0.90 | 0.85 | 1.00 | 0.10 | 12.50% | 249 | 907 | 66.70% |
| CL240426C00091000 | 4/25/2024 7:57 PM | 91 | 0.57 | 0.50 | 0.65 | 0.05 | 9.62% | 95 | 144 | 66.31% |
| CL240426C00092000 | 4/25/2024 7:57 PM | 92 | 0.35 | 0.30 | 0.45 | 0.20 | 133.33% | 97 | 51 | 69.04% |
| CL240426C00093000 | 4/25/2024 7:58 PM | 93 | 0.15 | 0.15 | 0.40 | 0.05 | 50.00% | 137 | 329 | 74.80% |
| CL240426C00094000 | 4/25/2024 4:49 PM | 94 | 0.10 | 0.10 | 0.15 | 0.00 | 0.00% | 65 | 21 | 70.31% |
| CL240426C00095000 | 4/25/2024 7:51 PM | 95 | 0.07 | 0.00 | 0.10 | 0.01 | 16.67% | 101 | 7 | 67.19% |
| CL240426C00096000 | 4/10/2024 2:38 PM | 96 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 121.68% |
| CL240426C00097000 | 4/25/2024 7:49 PM | 97 | 0.26 | 0.00 | 0.25 | 0.16 | 160.00% | 1 | 1 | 101.17% |
| CL240426C00098000 | 3/20/2024 5:32 PM | 98 | 0.09 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 0 | 173.63% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240426P00078000 | 4/25/2024 3:49 PM | 78 | 0.05 | 0.00 | 0.75 | -0.05 | -50.00% | 12 | 0 | 196.09% |
| CL240426P00079000 | 4/25/2024 3:49 PM | 79 | 0.05 | 0.00 | 0.15 | -0.01 | -16.67% | 1 | 11 | 128.13% |
| CL240426P00080000 | 4/25/2024 7:14 PM | 80 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 14 | 4 | 98.44% |
| CL240426P00081000 | 4/25/2024 7:49 PM | 81 | 0.03 | 0.00 | 0.05 | -0.10 | -76.92% | 13 | 213 | 88.28% |
| CL240426P00082000 | 4/25/2024 7:51 PM | 82 | 0.07 | 0.05 | 0.10 | -0.01 | -12.50% | 2 | 2 | 94.92% |
| CL240426P00083000 | 4/24/2024 4:14 PM | 83 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 127 | 77.34% |
| CL240426P00084000 | 4/25/2024 6:23 PM | 84 | 0.11 | 0.05 | 0.10 | -0.04 | -26.67% | 16 | 125 | 72.66% |
| CL240426P00085000 | 4/25/2024 7:57 PM | 85 | 0.20 | 0.10 | 0.25 | -0.04 | -16.67% | 94 | 150 | 75.39% |
| CL240426P00086000 | 4/25/2024 7:57 PM | 86 | 0.25 | 0.00 | 0.35 | -0.20 | -44.44% | 94 | 142 | 62.11% |
| CL240426P00087000 | 4/25/2024 7:57 PM | 87 | 0.47 | 0.40 | 0.50 | -0.08 | -14.55% | 91 | 51 | 69.73% |
| CL240426P00088000 | 4/25/2024 7:57 PM | 88 | 0.75 | 0.65 | 0.80 | -0.05 | -6.25% | 59 | 585 | 68.46% |
| CL240426P00089000 | 4/25/2024 7:57 PM | 89 | 1.05 | 1.05 | 1.20 | -0.10 | -8.70% | 60 | 18 | 67.97% |
| CL240426P00090000 | 4/25/2024 7:37 PM | 90 | 1.80 | 1.55 | 1.70 | 0.05 | 2.86% | 4 | 24 | 66.11% |
| CL240426P00091000 | 4/25/2024 7:37 PM | 91 | 2.45 | 2.20 | 2.40 | -2.85 | -53.77% | 2 | 22 | 67.19% |
| CL240426P00092000 | 4/18/2024 3:05 PM | 92 | 5.60 | 1.45 | 3.10 | 0.00 | 0.00% | 5 | 5 | 70.12% |
| CL240426P00093000 | 4/24/2024 3:13 PM | 93 | 4.40 | 3.80 | 6.00 | 0.00 | 0.00% | 1 | 1 | 138.77% |
| CL240426P00094000 | 4/25/2024 7:37 PM | 94 | 4.90 | 4.00 | 6.00 | -1.40 | -22.22% | 1 | 1 | 88.87% |
Related Tickers
CLX The Clorox Company
147.50
-0.19%
KMB Kimberly-Clark Corporation
136.43
-0.98%
UL Unilever PLC
50.92
+5.93%
CHD Church & Dwight Co., Inc.
107.25
-0.09%
PG The Procter & Gamble Company
162.55
-0.03%
KVUE Kenvue Inc.
19.02
-0.58%
EL The Estée Lauder Companies Inc.
144.99
-1.61%
NWL Newell Brands Inc.
6.94
-1.42%
COTY Coty Inc.
11.42
-2.39%
OR.PA L'Oréal S.A.
435.75
-1.02%