NYSE - Delayed Quote • USD
Colgate-Palmolive Company (CL)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240503C00075000 | 4/26/2024 7:38 PM | 75 | 15.10 | 14.80 | 18.00 | 2.92 | 23.97% | 1 | 1 | 98.14% |
| CL240503C00079000 | 4/26/2024 6:09 PM | 79 | 12.10 | 10.00 | 13.00 | 4.48 | 58.79% | 3 | 0 | 101.90% |
| CL240503C00084000 | 4/26/2024 4:31 PM | 84 | 6.60 | 5.50 | 8.70 | 1.69 | 34.42% | 20 | 4 | 89.45% |
| CL240503C00085000 | 4/22/2024 1:30 PM | 85 | 6.40 | 4.80 | 6.90 | 3.30 | 106.45% | 1 | 81 | 61.33% |
| CL240503C00086000 | 4/25/2024 3:13 PM | 86 | 3.41 | 3.20 | 7.00 | 0.00 | 0.00% | 3 | 75 | 81.98% |
| CL240503C00087000 | 4/26/2024 4:33 PM | 87 | 3.80 | 2.15 | 5.40 | 0.78 | 25.83% | 1 | 152 | 60.55% |
| CL240503C00088000 | 4/26/2024 4:45 PM | 88 | 3.00 | 3.00 | 3.30 | 0.70 | 30.43% | 31 | 39 | 25.59% |
| CL240503C00089000 | 4/26/2024 5:34 PM | 89 | 2.05 | 2.15 | 2.80 | 0.49 | 31.41% | 38 | 112 | 32.13% |
| CL240503C00090000 | 4/26/2024 7:59 PM | 90 | 1.35 | 1.30 | 1.40 | 0.30 | 28.57% | 46 | 409 | 15.92% |
| CL240503C00091000 | 4/26/2024 7:58 PM | 91 | 0.65 | 0.60 | 0.75 | -0.04 | -5.80% | 1,181 | 68 | 14.82% |
| CL240503C00092000 | 4/26/2024 7:46 PM | 92 | 0.30 | 0.20 | 0.30 | -0.10 | -25.00% | 197 | 121 | 13.53% |
| CL240503C00093000 | 4/26/2024 7:29 PM | 93 | 0.05 | 0.05 | 0.15 | -0.20 | -80.00% | 168 | 21 | 15.09% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240503P00076000 | 4/11/2024 5:30 PM | 76 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | - | 1 | 62.89% |
| CL240503P00081000 | 4/26/2024 6:32 PM | 81 | 0.10 | 0.00 | 0.10 | -0.25 | -71.43% | 401 | 11 | 48.83% |
| CL240503P00082000 | 4/22/2024 2:51 PM | 82 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 2 | 54.59% |
| CL240503P00083000 | 4/22/2024 5:43 PM | 83 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 5 | 31 | 46.97% |
| CL240503P00084000 | 4/26/2024 4:40 PM | 84 | 0.10 | 0.00 | 0.05 | -0.05 | -33.33% | 1 | 54 | 31.64% |
| CL240503P00085000 | 4/26/2024 5:03 PM | 85 | 0.08 | 0.00 | 0.05 | -0.17 | -68.00% | 37 | 47 | 27.74% |
| CL240503P00086000 | 4/26/2024 2:46 PM | 86 | 0.12 | 0.00 | 0.15 | -0.28 | -70.00% | 10 | 97 | 30.18% |
| CL240503P00087000 | 4/26/2024 6:41 PM | 87 | 0.05 | 0.00 | 0.10 | -0.54 | -91.53% | 74 | 138 | 22.95% |
| CL240503P00088000 | 4/26/2024 4:42 PM | 88 | 0.10 | 0.00 | 0.10 | -0.77 | -88.51% | 27 | 20 | 18.46% |
| CL240503P00089000 | 4/26/2024 3:49 PM | 89 | 0.33 | 0.10 | 0.15 | -0.91 | -73.39% | 55 | 16 | 15.53% |
| CL240503P00090000 | 4/26/2024 4:42 PM | 90 | 0.35 | 0.20 | 0.30 | -1.30 | -78.79% | 33 | 37 | 13.82% |
| CL240503P00095000 | 4/25/2024 3:06 PM | 95 | 5.90 | 2.00 | 4.80 | 0.00 | 0.00% | 2 | 2 | 44.14% |
Related Tickers
CLX The Clorox Company
146.48
-0.69%
KMB Kimberly-Clark Corporation
135.24
-0.87%
UL Unilever PLC
51.24
+0.63%
CHD Church & Dwight Co., Inc.
106.32
-0.87%
PG The Procter & Gamble Company
161.29
-0.78%
KVUE Kenvue Inc.
18.86
-0.84%
EL The Estée Lauder Companies Inc.
147.45
+1.70%
NWL Newell Brands Inc.
7.79
+12.25%
COTY Coty Inc.
11.46
+0.35%
OR.PA L'Oréal S.A.
435.65
+1.51%