Singapore markets close in 21 minutes
Straits Times Index
3,324.55 -1.73 (-0.05%) Nikkei
39,667.07 +493.92 (+1.26%) Hang Seng
18,089.93 +17.03 (+0.09%) FTSE 100
8,289.83 +42.04 (+0.51%) Bitcoin USD
61,459.98 +795.98 (+1.31%) CMC Crypto 200
1,275.34 -8.44 (-0.66%)
Colgate-Palmolive Company (CL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240705C00089000 | 2024-06-07 10:01AM EDT | 89.00 | 5.91 | 9.10 | 10.60 | 0.00 | - | 1 | 1 | 64.94% |
| CL240705C00090000 | 2024-06-17 9:49AM EDT | 90.00 | 5.17 | 7.00 | 9.10 | 0.00 | - | - | 1 | 46.24% |
| CL240705C00091000 | 2024-05-31 9:57AM EDT | 91.00 | 1.80 | 7.20 | 9.70 | 0.00 | - | 1 | 1 | 51.86% |
| CL240705C00092000 | 2024-06-10 10:42AM EDT | 92.00 | 2.25 | 6.20 | 7.40 | 0.00 | - | 1 | 10 | 46.05% |
| CL240705C00093000 | 2024-06-18 1:38PM EDT | 93.00 | 4.35 | 5.80 | 7.80 | 0.00 | - | 1 | 47 | 50.05% |
| CL240705C00094000 | 2024-06-21 10:36AM EDT | 94.00 | 3.75 | 3.00 | 5.20 | 0.00 | - | 10 | 37 | 32.18% |
| CL240705C00095000 | 2024-06-24 12:07PM EDT | 95.00 | 3.87 | 2.00 | 4.20 | 0.00 | - | 3 | 29 | 27.64% |
| CL240705C00096000 | 2024-06-24 2:13PM EDT | 96.00 | 2.93 | 1.95 | 3.20 | 0.00 | - | 8 | 13 | 22.90% |
| CL240705C00097000 | 2024-06-25 12:04PM EDT | 97.00 | 1.95 | 1.90 | 2.40 | -0.10 | -4.88% | 1 | 69 | 21.49% |
| CL240705C00098000 | 2024-06-25 12:10PM EDT | 98.00 | 1.15 | 1.20 | 1.35 | -0.42 | -26.75% | 3 | 43 | 14.77% |
| CL240705C00099000 | 2024-06-25 12:10PM EDT | 99.00 | 0.60 | 0.60 | 0.70 | -0.30 | -33.33% | 6 | 45 | 12.89% |
| CL240705C00100000 | 2024-06-25 2:56PM EDT | 100.00 | 0.25 | 0.25 | 0.40 | -0.15 | -37.50% | 132 | 351 | 13.79% |
| CL240705C00101000 | 2024-06-20 2:05PM EDT | 101.00 | 0.12 | 0.10 | 0.20 | 0.00 | - | - | 100 | 14.11% |
| CL240705C00110000 | 2024-06-25 3:17PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 106 | 300 | 37.11% |
| CL240705C00115000 | 2024-06-25 12:52PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 43.95% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240705P00080000 | 2024-06-18 12:28PM EDT | 80.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 5 | 90.04% |
| CL240705P00084000 | 2024-06-21 10:32AM EDT | 84.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 37 | 37 | 69.14% |
| CL240705P00085000 | 2024-06-25 12:56PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 302 | 540 | 44.14% |
| CL240705P00086000 | 2024-05-30 1:08PM EDT | 86.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 61.23% |
| CL240705P00088000 | 2024-06-21 1:37PM EDT | 88.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 385 | 395 | 39.65% |
| CL240705P00089000 | 2024-06-25 2:20PM EDT | 89.00 | 0.06 | 0.00 | 0.10 | -0.63 | -91.30% | 1 | 4 | 36.52% |
| CL240705P00090000 | 2024-06-06 10:41AM EDT | 90.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 56.45% |
| CL240705P00091000 | 2024-05-29 12:20PM EDT | 91.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 51.86% |
| CL240705P00092000 | 2024-06-20 2:07PM EDT | 92.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 19 | 227 | 40.92% |
| CL240705P00093000 | 2024-06-21 1:37PM EDT | 93.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 128 | 196 | 42.58% |
| CL240705P00094000 | 2024-06-18 1:11PM EDT | 94.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 5 | 9 | 37.79% |
| CL240705P00095000 | 2024-06-25 12:56PM EDT | 95.00 | 0.13 | 0.05 | 0.15 | +0.05 | +62.50% | 75 | 73 | 18.46% |
| CL240705P00096000 | 2024-06-24 2:26PM EDT | 96.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 21 | 14.70% |
| CL240705P00097000 | 2024-06-25 10:56AM EDT | 97.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 2 | 79 | 12.99% |
| CL240705P00100000 | 2024-06-24 10:20AM EDT | 100.00 | 1.75 | 1.05 | 2.40 | 0.00 | - | 1 | 1 | 25.46% |
© 2024 Yahoo. All rights reserved.