Singapore markets close in 14 minutes
Straits Times Index
3,323.79 -2.49 (-0.07%) Nikkei
39,667.07 +493.92 (+1.26%) Hang Seng
18,089.93 +17.03 (+0.09%) FTSE 100
8,292.49 +44.70 (+0.54%) Bitcoin USD
61,518.53 +802.91 (+1.32%) CMC Crypto 200
1,276.62 -7.16 (-0.56%)
Colgate-Palmolive Company (CL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240726C00088000 | 2024-06-21 11:52AM EDT | 88.00 | 9.95 | 9.10 | 12.90 | 0.00 | - | 10 | 10 | 56.49% |
| CL240726C00092000 | 2024-06-21 3:20PM EDT | 92.00 | 6.55 | 5.90 | 8.70 | 0.00 | - | 5 | 5 | 41.48% |
| CL240726C00094000 | 2024-06-11 11:33AM EDT | 94.00 | 2.06 | 5.10 | 6.80 | 0.00 | - | - | 10 | 35.91% |
| CL240726C00095000 | 2024-06-18 11:23AM EDT | 95.00 | 2.95 | 3.30 | 6.30 | 0.00 | - | 5 | 30 | 37.26% |
| CL240726C00096000 | 2024-06-25 10:07AM EDT | 96.00 | 3.80 | 2.45 | 5.90 | +0.90 | +31.03% | 2 | 5 | 39.06% |
| CL240726C00097000 | 2024-06-25 12:35PM EDT | 97.00 | 2.80 | 2.55 | 3.90 | 0.00 | - | 1 | 9 | 26.14% |
| CL240726C00098000 | 2024-06-24 9:42AM EDT | 98.00 | 1.75 | 1.25 | 2.95 | 0.00 | - | 1 | 26 | 22.61% |
| CL240726C00099000 | 2024-06-24 2:40PM EDT | 99.00 | 1.84 | 1.65 | 1.80 | 0.00 | - | 9 | 114 | 16.93% |
| CL240726C00100000 | 2024-06-25 11:02AM EDT | 100.00 | 1.30 | 0.20 | 1.55 | +0.12 | +10.17% | 2 | 10 | 18.51% |
| CL240726C00101000 | 2024-06-25 10:50AM EDT | 101.00 | 1.15 | 0.55 | 1.20 | +0.35 | +43.75% | 1 | 8 | 18.58% |
| CL240726C00102000 | 2024-06-25 12:35PM EDT | 102.00 | 0.60 | 0.55 | 2.75 | +0.15 | +33.33% | 1 | 2 | 35.97% |
| CL240726C00105000 | 2024-06-18 1:17PM EDT | 105.00 | 0.20 | 0.15 | 2.35 | 0.00 | - | - | 3 | 41.11% |
| CL240726C00120000 | 2024-06-11 11:05AM EDT | 120.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | - | 3 | 43.07% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240726P00090000 | 2024-06-14 11:28AM EDT | 90.00 | 0.60 | 0.00 | 1.40 | 0.00 | - | 5 | 6 | 40.75% |
| CL240726P00092000 | 2024-06-17 11:22AM EDT | 92.00 | 0.85 | 0.10 | 0.85 | 0.00 | - | 80 | 36 | 28.17% |
| CL240726P00093000 | 2024-06-17 11:21AM EDT | 93.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 24.17% |
| CL240726P00094000 | 2024-06-18 12:11PM EDT | 94.00 | 0.95 | 0.40 | 0.80 | 0.00 | - | - | 33 | 22.07% |
| CL240726P00095000 | 2024-06-17 9:30AM EDT | 95.00 | 2.17 | 0.45 | 2.45 | 0.00 | - | 1 | 6 | 35.84% |
| CL240726P00096000 | 2024-06-25 10:07AM EDT | 96.00 | 1.04 | 0.80 | 1.10 | +0.14 | +15.56% | 2 | 5 | 19.36% |
| CL240726P00097000 | 2024-06-20 11:40AM EDT | 97.00 | 2.24 | 0.90 | 2.25 | 0.00 | - | - | 4 | 26.59% |
© 2024 Yahoo. All rights reserved.