Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,910.16 +1,322.67 (+2.02%) CMC Crypto 200
1,369.64 -4.20 (-0.31%)
Colgate-Palmolive Company (CL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240531C00080000 | 2024-05-17 2:53PM EDT | 80.00 | 14.29 | 13.90 | 15.20 | +7.71 | +117.17% | 1 | 1 | 61.23% |
| CL240531C00086000 | 2024-04-24 9:48AM EDT | 86.00 | 3.00 | 8.10 | 9.30 | 0.00 | - | - | 25 | 56.64% |
| CL240531C00087000 | 2024-04-25 1:35PM EDT | 87.00 | 3.58 | 7.10 | 9.40 | 0.00 | - | 1 | 11 | 51.22% |
| CL240531C00088000 | 2024-05-08 11:33AM EDT | 88.00 | 6.16 | 4.70 | 6.80 | 0.00 | - | - | 2 | 37.89% |
| CL240531C00089000 | 2024-04-26 9:45AM EDT | 89.00 | 3.15 | 5.10 | 7.50 | 0.00 | - | 1 | 10 | 62.60% |
| CL240531C00090000 | 2024-05-10 11:50AM EDT | 90.00 | 5.05 | 3.00 | 5.80 | 0.00 | - | 5 | 17 | 46.39% |
| CL240531C00091000 | 2024-05-13 11:15AM EDT | 91.00 | 4.40 | 2.45 | 5.00 | 0.00 | - | 1 | 6 | 44.19% |
| CL240531C00092000 | 2024-05-16 11:02AM EDT | 92.00 | 2.58 | 1.00 | 4.40 | 0.00 | - | 1 | 2 | 44.34% |
| CL240531C00093000 | 2024-05-17 9:38AM EDT | 93.00 | 1.60 | 1.35 | 1.65 | -0.06 | -3.61% | 3 | 15 | 13.45% |
| CL240531C00094000 | 2024-05-17 11:37AM EDT | 94.00 | 0.92 | 0.80 | 1.40 | -0.18 | -16.36% | 9 | 277 | 18.14% |
| CL240531C00095000 | 2024-05-17 3:50PM EDT | 95.00 | 0.43 | 0.35 | 0.45 | -0.12 | -21.82% | 13 | 677 | 10.99% |
| CL240531C00096000 | 2024-05-17 3:47PM EDT | 96.00 | 0.15 | 0.10 | 0.20 | -0.20 | -57.14% | 332 | 7 | 10.99% |
| CL240531C00097000 | 2024-05-14 9:30AM EDT | 97.00 | 0.25 | 0.05 | 0.10 | 0.00 | - | 1 | 7 | 11.77% |
| CL240531C00098000 | 2024-05-02 2:50PM EDT | 98.00 | 0.17 | 0.05 | 0.65 | 0.00 | - | - | 1 | 26.95% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240531P00081000 | 2024-04-29 9:31AM EDT | 81.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | - | 1 | 59.57% |
| CL240531P00084000 | 2024-05-06 1:05PM EDT | 84.00 | 0.17 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 63.97% |
| CL240531P00085000 | 2024-05-10 9:30AM EDT | 85.00 | 0.05 | 0.05 | 1.15 | 0.00 | - | 1 | 11 | 60.69% |
| CL240531P00086000 | 2024-05-17 10:02AM EDT | 86.00 | 0.10 | 0.05 | 0.65 | -0.30 | -75.00% | 1 | 174 | 45.51% |
| CL240531P00087000 | 2024-05-03 9:43AM EDT | 87.00 | 0.15 | 0.05 | 1.20 | 0.00 | - | 11 | 66 | 52.78% |
| CL240531P00088000 | 2024-04-30 10:12AM EDT | 88.00 | 0.30 | 0.05 | 1.25 | 0.00 | - | 1 | 53 | 49.12% |
| CL240531P00090000 | 2024-05-17 12:20PM EDT | 90.00 | 0.12 | 0.05 | 0.15 | -0.03 | -20.00% | 1 | 14 | 17.77% |
| CL240531P00091000 | 2024-05-14 10:51AM EDT | 91.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | 54 | 78 | 15.82% |
| CL240531P00092000 | 2024-05-16 2:51PM EDT | 92.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 5 | 13.23% |
| CL240531P00093000 | 2024-05-17 9:58AM EDT | 93.00 | 0.30 | 0.25 | 0.40 | -0.05 | -14.29% | 1 | 649 | 11.60% |
| CL240531P00094000 | 2024-05-16 2:53PM EDT | 94.00 | 0.63 | 0.55 | 0.65 | 0.00 | - | 3 | 65 | 9.72% |
| CL240531P00095000 | 2024-05-17 12:20PM EDT | 95.00 | 1.37 | 0.20 | 1.25 | +0.42 | +44.21% | 1 | 35 | 9.94% |
© 2024 Yahoo. All rights reserved.