Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,154.83 +3,637.07 (+6.11%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Colgate-Palmolive Company (CL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240510C00081000 | 2024-04-19 10:36AM EDT | 81.00 | 6.30 | 10.80 | 13.60 | 0.00 | - | 2 | 2 | 71.09% |
| CL240510C00083000 | 2024-04-29 10:42AM EDT | 83.00 | 7.60 | 8.60 | 11.80 | 0.00 | - | 3 | 9 | 61.23% |
| CL240510C00084000 | 2024-05-03 11:52AM EDT | 84.00 | 8.10 | 7.40 | 9.40 | +1.40 | +20.90% | 5 | 43 | 64.70% |
| CL240510C00085000 | 2024-05-01 12:16PM EDT | 85.00 | 6.40 | 6.20 | 9.50 | 0.00 | - | 1 | 39 | 91.80% |
| CL240510C00086000 | 2024-04-23 10:05AM EDT | 86.00 | 3.37 | 5.00 | 7.30 | 0.00 | - | 1 | 25 | 50.20% |
| CL240510C00087000 | 2024-04-30 3:35PM EDT | 87.00 | 5.00 | 4.70 | 6.40 | 0.00 | - | 5 | 44 | 48.24% |
| CL240510C00088000 | 2024-04-26 2:44PM EDT | 88.00 | 3.43 | 3.20 | 6.80 | 0.00 | - | 3 | 37 | 77.73% |
| CL240510C00089000 | 2024-05-01 3:20PM EDT | 89.00 | 3.40 | 2.70 | 5.30 | 0.00 | - | 20 | 46 | 59.03% |
| CL240510C00090000 | 2024-05-03 12:00PM EDT | 90.00 | 2.35 | 2.05 | 4.60 | -0.35 | -12.96% | 2 | 128 | 58.18% |
| CL240510C00091000 | 2024-05-03 2:57PM EDT | 91.00 | 2.10 | 1.95 | 2.20 | +0.49 | +30.43% | 45 | 49 | 19.43% |
| CL240510C00092000 | 2024-05-03 3:37PM EDT | 92.00 | 1.35 | 0.95 | 1.30 | +0.03 | +2.27% | 44 | 68 | 15.33% |
| CL240510C00093000 | 2024-05-03 3:57PM EDT | 93.00 | 0.70 | 0.50 | 0.65 | -0.05 | -6.67% | 95 | 360 | 13.79% |
| CL240510C00094000 | 2024-05-03 3:48PM EDT | 94.00 | 0.20 | 0.15 | 0.30 | -0.14 | -41.18% | 27 | 109 | 14.06% |
| CL240510C00095000 | 2024-05-03 10:02AM EDT | 95.00 | 0.20 | 0.05 | 0.15 | +0.06 | +42.86% | 7 | 32 | 15.43% |
| CL240510C00098000 | 2024-05-03 11:05AM EDT | 98.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 28 | 30.66% |
| CL240510C00099000 | 2024-04-26 9:56AM EDT | 99.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 42 | 42 | 50.98% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240510P00070000 | 2024-04-25 3:07PM EDT | 70.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 315 | 150.59% |
| CL240510P00074000 | 2024-04-29 10:15AM EDT | 74.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 161 | 197 | 127.05% |
| CL240510P00075000 | 2024-04-29 10:02AM EDT | 75.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 32 | 39 | 121.29% |
| CL240510P00076000 | 2024-04-29 2:55PM EDT | 76.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 23 | 26 | 115.63% |
| CL240510P00078000 | 2024-05-03 10:26AM EDT | 78.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 68 | 7 | 64.84% |
| CL240510P00080000 | 2024-05-03 9:41AM EDT | 80.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 14 | 59.77% |
| CL240510P00082000 | 2024-04-25 1:12PM EDT | 82.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 3 | 4 | 81.69% |
| CL240510P00083000 | 2024-05-02 3:49PM EDT | 83.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 6 | 20 | 76.07% |
| CL240510P00084000 | 2024-05-02 3:49PM EDT | 84.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 6 | 14 | 43.07% |
| CL240510P00085000 | 2024-04-29 9:59AM EDT | 85.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 26 | 38.87% |
| CL240510P00086000 | 2024-04-29 11:49AM EDT | 86.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 8 | 40.72% |
| CL240510P00087000 | 2024-05-01 11:07AM EDT | 87.00 | 0.10 | 0.00 | 1.85 | 0.00 | - | 5 | 48 | 60.21% |
| CL240510P00088000 | 2024-05-03 3:06PM EDT | 88.00 | 0.05 | 0.00 | 0.15 | -0.04 | -44.44% | 1 | 28 | 29.00% |
| CL240510P00089000 | 2024-05-03 1:44PM EDT | 89.00 | 0.10 | 0.00 | 0.15 | +0.02 | +25.00% | 6 | 55 | 24.32% |
| CL240510P00090000 | 2024-05-03 10:24AM EDT | 90.00 | 0.22 | 0.05 | 0.15 | +0.10 | +83.33% | 8 | 80 | 19.53% |
© 2024 Yahoo. All rights reserved.