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
61,439.91 +344.01 (+0.56%) CMC Crypto 200
1,274.13 -9.66 (-0.75%)
Colgate-Palmolive Company (CL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL241115C00065000 | 2024-03-28 11:44AM EDT | 65.00 | 26.05 | 25.00 | 29.80 | 0.00 | - | 1 | 0 | 0.00% |
| CL241115C00070000 | 2024-05-02 2:14PM EDT | 70.00 | 24.80 | 22.10 | 25.90 | 0.00 | - | 1 | 2 | 0.00% |
| CL241115C00075000 | 2024-06-17 12:09PM EDT | 75.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| CL241115C00080000 | 2024-06-21 3:18PM EDT | 80.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| CL241115C00082500 | 2024-06-14 1:16PM EDT | 82.50 | 13.69 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| CL241115C00085000 | 2024-06-25 10:48AM EDT | 85.00 | 15.50 | 0.00 | 0.00 | +0.10 | +0.65% | 2 | 143 | 0.00% |
| CL241115C00087500 | 2024-06-20 10:08AM EDT | 87.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 260 | 0.00% |
| CL241115C00090000 | 2024-06-25 3:06PM EDT | 90.00 | 10.95 | 0.00 | 0.00 | +1.34 | +13.94% | 4 | 733 | 0.00% |
| CL241115C00092500 | 2024-06-25 2:08PM EDT | 92.50 | 8.55 | 0.00 | 0.00 | +0.40 | +4.91% | 63 | 513 | 0.00% |
| CL241115C00095000 | 2024-06-25 12:11PM EDT | 95.00 | 6.75 | 0.00 | 0.00 | -0.15 | -2.17% | 6 | 434 | 0.00% |
| CL241115C00097500 | 2024-06-25 3:08PM EDT | 97.50 | 5.10 | 0.00 | 0.00 | -0.20 | -3.77% | 53 | 403 | 0.00% |
| CL241115C00100000 | 2024-06-25 1:17PM EDT | 100.00 | 3.73 | 0.00 | 0.00 | +0.13 | +3.61% | 3 | 1,221 | 0.78% |
| CL241115C00105000 | 2024-06-25 12:33PM EDT | 105.00 | 1.75 | 0.00 | 0.00 | -0.06 | -3.31% | 40 | 520 | 3.13% |
| CL241115C00110000 | 2024-06-25 11:29AM EDT | 110.00 | 0.82 | 0.00 | 0.00 | +0.27 | +49.09% | 300 | 516 | 3.13% |
| CL241115C00115000 | 2024-05-29 11:02AM EDT | 115.00 | 0.46 | 0.00 | 0.00 | +0.35 | +318.18% | 1 | 186 | 6.25% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL241115P00045000 | 2024-06-24 9:36AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| CL241115P00050000 | 2024-03-25 12:44PM EDT | 50.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 8 | 8 | 63.77% |
| CL241115P00065000 | 2024-04-08 9:30AM EDT | 65.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| CL241115P00070000 | 2024-06-18 11:48AM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| CL241115P00075000 | 2024-06-10 3:43PM EDT | 75.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| CL241115P00080000 | 2024-06-25 10:02AM EDT | 80.00 | 0.35 | 0.00 | 0.00 | +0.02 | +6.06% | 1 | 402 | 6.25% |
| CL241115P00082500 | 2024-06-25 9:57AM EDT | 82.50 | 0.40 | 0.00 | 0.00 | -0.25 | -38.46% | 30 | 268 | 6.25% |
| CL241115P00085000 | 2024-06-20 12:28PM EDT | 85.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 6.25% |
| CL241115P00087500 | 2024-06-25 10:03AM EDT | 87.50 | 0.75 | 0.00 | 0.00 | +0.03 | +4.17% | 2 | 103 | 3.13% |
| CL241115P00090000 | 2024-06-21 10:36AM EDT | 90.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 3.13% |
| CL241115P00092500 | 2024-06-25 12:09PM EDT | 92.50 | 1.50 | 0.00 | 0.00 | +0.10 | +7.14% | 10 | 518 | 3.13% |
| CL241115P00095000 | 2024-06-25 11:15AM EDT | 95.00 | 2.15 | 0.00 | 0.00 | -0.65 | -23.21% | 1 | 581 | 1.56% |
| CL241115P00097500 | 2024-05-21 3:35PM EDT | 97.50 | 4.50 | 1.80 | 3.80 | 0.00 | - | 3 | 8 | 17.87% |
| CL241115P00100000 | 2024-06-20 1:52PM EDT | 100.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 5 | 113 | 0.00% |
| CL241115P00105000 | 2024-06-24 10:26AM EDT | 105.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 49 | 50 | 0.00% |
© 2024 Yahoo. All rights reserved.