Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,383.89 +264.50 (+0.43%) CMC Crypto 200
1,274.82 -8.97 (-0.70%)
Colgate-Palmolive Company (CL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240816C00060000 | 2024-04-23 10:53AM EDT | 60.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| CL240816C00065000 | 2024-01-09 11:25AM EDT | 65.00 | 16.60 | 18.00 | 22.80 | 0.00 | - | - | 1 | 0.00% |
| CL240816C00070000 | 2024-06-03 9:44AM EDT | 70.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| CL240816C00072500 | 2024-06-20 9:35AM EDT | 72.50 | 24.65 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 0.00% |
| CL240816C00075000 | 2024-05-17 12:31PM EDT | 75.00 | 19.70 | 19.80 | 20.90 | 0.00 | - | 2 | 58 | 0.00% |
| CL240816C00077500 | 2024-04-18 3:54PM EDT | 77.50 | 10.40 | 17.20 | 19.40 | 0.00 | - | 8 | 26 | 0.00% |
| CL240816C00080000 | 2024-06-21 2:44PM EDT | 80.00 | 17.51 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.00% |
| CL240816C00082500 | 2024-06-21 12:28PM EDT | 82.50 | 15.49 | 0.00 | 0.00 | 0.00 | - | 1 | 364 | 0.00% |
| CL240816C00085000 | 2024-06-25 10:55AM EDT | 85.00 | 14.37 | 0.00 | 0.00 | +0.39 | +2.79% | 13 | 383 | 0.00% |
| CL240816C00087500 | 2024-06-25 2:03PM EDT | 87.50 | 11.52 | 0.00 | 0.00 | -0.13 | -1.12% | 31 | 870 | 0.00% |
| CL240816C00090000 | 2024-06-25 2:08PM EDT | 90.00 | 9.05 | 0.00 | 0.00 | -0.35 | -3.72% | 3 | 4,965 | 0.00% |
| CL240816C00092500 | 2024-06-25 2:50PM EDT | 92.50 | 6.76 | 0.00 | 0.00 | -0.44 | -6.11% | 2 | 618 | 0.00% |
| CL240816C00095000 | 2024-06-25 1:15PM EDT | 95.00 | 4.90 | 0.00 | 0.00 | -0.15 | -2.97% | 5 | 1,863 | 0.00% |
| CL240816C00097500 | 2024-06-25 3:55PM EDT | 97.50 | 3.15 | 0.00 | 0.00 | -0.10 | -3.08% | 197 | 1,093 | 0.00% |
| CL240816C00100000 | 2024-06-25 3:55PM EDT | 100.00 | 1.80 | 0.00 | 0.00 | -0.07 | -3.74% | 32 | 1,097 | 0.78% |
| CL240816C00105000 | 2024-06-25 3:21PM EDT | 105.00 | 0.42 | 0.00 | 0.00 | -0.03 | -6.67% | 48 | 288 | 3.13% |
| CL240816C00110000 | 2024-06-24 2:44PM EDT | 110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 89 | 6.25% |
| CL240816C00115000 | 2024-06-25 9:34AM EDT | 115.00 | 0.40 | 0.00 | 0.00 | +0.30 | +300.00% | 1 | 2 | 12.50% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240816P00050000 | 2024-02-13 3:39PM EDT | 50.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 8 | 100.20% |
| CL240816P00055000 | 2024-02-12 10:35AM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 2 | 87.70% |
| CL240816P00060000 | 2024-02-23 1:29PM EDT | 60.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 5 | 53 | 68.26% |
| CL240816P00065000 | 2024-06-25 10:41AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | -0.05 | -33.33% | 1 | 53 | 25.00% |
| CL240816P00070000 | 2024-05-03 10:07AM EDT | 70.00 | 0.42 | 0.05 | 0.80 | 0.00 | - | 1 | 64 | 57.23% |
| CL240816P00072500 | 2024-05-28 9:59AM EDT | 72.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 12.50% |
| CL240816P00075000 | 2024-05-13 9:40AM EDT | 75.00 | 0.17 | 0.00 | 2.30 | 0.00 | - | 1 | 53 | 61.43% |
| CL240816P00077500 | 2024-06-06 9:43AM EDT | 77.50 | 0.17 | 0.00 | 0.00 | -0.08 | -32.00% | 1 | 146 | 12.50% |
| CL240816P00080000 | 2024-06-18 12:28PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 602 | 12.50% |
| CL240816P00082500 | 2024-06-24 12:31PM EDT | 82.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 426 | 12.50% |
| CL240816P00085000 | 2024-06-24 9:50AM EDT | 85.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 497 | 12.50% |
| CL240816P00087500 | 2024-06-24 12:31PM EDT | 87.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2,043 | 6.25% |
| CL240816P00090000 | 2024-06-25 12:21PM EDT | 90.00 | 0.33 | 0.00 | 0.00 | +0.01 | +3.13% | 3 | 525 | 6.25% |
| CL240816P00092500 | 2024-06-25 10:58AM EDT | 92.50 | 0.50 | 0.00 | 0.00 | -0.02 | -3.85% | 13 | 1,081 | 3.13% |
| CL240816P00095000 | 2024-06-24 3:35PM EDT | 95.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 18 | 523 | 3.13% |
| CL240816P00097500 | 2024-06-25 3:20PM EDT | 97.50 | 1.75 | 0.00 | 0.00 | +0.10 | +6.06% | 3 | 187 | 0.78% |
| CL240816P00100000 | 2024-06-25 2:33PM EDT | 100.00 | 2.79 | 0.00 | 0.00 | -1.49 | -34.81% | 13 | 124 | 0.00% |
| CL240816P00105000 | 2024-06-25 3:53PM EDT | 105.00 | 6.59 | 0.00 | 0.00 | +0.19 | +2.97% | 75 | 325 | 0.00% |
| CL240816P00135000 | 2024-05-24 11:26AM EDT | 135.00 | 41.60 | 35.50 | 39.80 | 0.00 | - | 1 | 0 | 65.04% |
© 2024 Yahoo. All rights reserved.