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
61,449.43 +455.76 (+0.75%) CMC Crypto 200
1,272.89 -10.89 (-0.85%)
Colgate-Palmolive Company (CL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL250117C00035000 | 2023-10-24 2:51PM EDT | 35.00 | 38.80 | 40.60 | 44.70 | 0.00 | - | 1 | 5 | 0.00% |
| CL250117C00037500 | 2024-04-10 1:10PM EDT | 37.50 | 49.48 | 56.90 | 60.10 | 0.00 | - | 2 | 3 | 0.00% |
| CL250117C00040000 | 2024-04-18 9:49AM EDT | 40.00 | 47.00 | 52.50 | 56.60 | 0.00 | - | 1 | 2 | 0.00% |
| CL250117C00042500 | 2022-12-30 4:49PM EDT | 42.50 | 37.85 | 28.10 | 33.00 | 0.00 | - | 2 | 0 | 0.00% |
| CL250117C00047500 | 2023-11-22 11:16AM EDT | 47.50 | 31.10 | 29.70 | 33.80 | 0.00 | - | 1 | 3 | 0.00% |
| CL250117C00050000 | 2024-04-17 11:28AM EDT | 50.00 | 36.20 | 42.90 | 47.00 | 0.00 | - | 2 | 2 | 0.00% |
| CL250117C00055000 | 2024-04-17 2:19PM EDT | 55.00 | 32.28 | 38.10 | 42.30 | 0.00 | - | 2 | 2 | 0.00% |
| CL250117C00060000 | 2024-01-19 1:42PM EDT | 60.00 | 22.40 | 23.00 | 28.00 | 0.00 | - | 1 | 3 | 0.00% |
| CL250117C00062500 | 2024-05-16 1:56PM EDT | 62.50 | 33.61 | 31.00 | 35.20 | 0.00 | - | 8 | 17 | 0.00% |
| CL250117C00065000 | 2024-05-16 1:56PM EDT | 65.00 | 31.30 | 28.70 | 32.80 | 0.00 | - | 8 | 16 | 0.00% |
| CL250117C00067500 | 2024-04-26 11:47AM EDT | 67.50 | 24.60 | 25.40 | 29.40 | 0.00 | - | 5 | 473 | 0.00% |
| CL250117C00070000 | 2024-06-25 11:38AM EDT | 70.00 | 30.28 | 0.00 | 0.00 | +7.88 | +35.18% | 5 | 95 | 0.00% |
| CL250117C00072500 | 2024-05-01 2:37PM EDT | 72.50 | 21.89 | 20.00 | 24.50 | 0.00 | - | 1 | 187 | 0.00% |
| CL250117C00075000 | 2024-06-06 9:52AM EDT | 75.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 3 | 2,071 | 0.00% |
| CL250117C00077500 | 2024-05-20 10:46AM EDT | 77.50 | 19.00 | 20.70 | 22.70 | 0.00 | - | 1 | 596 | 30.51% |
| CL250117C00080000 | 2024-06-25 10:51AM EDT | 80.00 | 20.88 | 0.00 | 0.00 | +1.69 | +8.81% | 1 | 2,965 | 0.00% |
| CL250117C00082500 | 2024-06-25 10:51AM EDT | 82.50 | 18.64 | 0.00 | 0.00 | +1.74 | +10.30% | 1 | 2,183 | 0.00% |
| CL250117C00085000 | 2024-06-24 2:20PM EDT | 85.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2,994 | 0.00% |
| CL250117C00087500 | 2024-06-21 2:31PM EDT | 87.50 | 12.70 | 0.00 | 0.00 | 0.00 | - | 3 | 437 | 0.00% |
| CL250117C00090000 | 2024-06-25 11:04AM EDT | 90.00 | 11.80 | 0.00 | 0.00 | -0.15 | -1.26% | 2 | 2,134 | 0.00% |
| CL250117C00092500 | 2024-06-24 10:47AM EDT | 92.50 | 10.05 | 0.00 | 0.00 | 0.00 | - | 12 | 480 | 0.00% |
| CL250117C00095000 | 2024-06-25 9:47AM EDT | 95.00 | 8.30 | 0.00 | 0.00 | +1.20 | +16.90% | 1 | 1,469 | 0.00% |
| CL250117C00097500 | 2024-06-24 3:31PM EDT | 97.50 | 6.39 | 0.00 | 0.00 | 0.00 | - | 4 | 314 | 0.00% |
| CL250117C00100000 | 2024-06-25 3:06PM EDT | 100.00 | 5.00 | 0.00 | 0.00 | +0.09 | +1.83% | 88 | 1,749 | 0.39% |
| CL250117C00105000 | 2024-06-25 2:03PM EDT | 105.00 | 2.67 | 0.00 | 0.00 | +0.02 | +0.75% | 42 | 367 | 1.56% |
| CL250117C00110000 | 2024-06-25 10:07AM EDT | 110.00 | 1.32 | 0.00 | 0.00 | +0.42 | +46.67% | 1 | 98 | 3.13% |
| CL250117C00115000 | 2024-06-24 3:52PM EDT | 115.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 6.25% |
| CL250117C00120000 | 2024-06-25 11:45AM EDT | 120.00 | 0.45 | 0.00 | 0.00 | +0.18 | +66.67% | 1 | 76 | 6.25% |
| CL250117C00125000 | 2024-06-21 2:11PM EDT | 125.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL250117P00035000 | 2024-05-16 1:57PM EDT | 35.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 55 | 62.31% |
| CL250117P00037500 | 2024-05-17 10:26AM EDT | 37.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 18 | 61.23% |
| CL250117P00040000 | 2024-06-24 11:58AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| CL250117P00042500 | 2023-10-06 3:10PM EDT | 42.50 | 0.60 | 0.15 | 0.55 | 0.00 | - | 3 | 9 | 60.25% |
| CL250117P00045000 | 2024-01-12 12:47PM EDT | 45.00 | 0.23 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 57.91% |
| CL250117P00047500 | 2024-04-05 1:21PM EDT | 47.50 | 0.14 | 0.00 | 0.70 | 0.00 | - | 2 | 13 | 53.03% |
| CL250117P00050000 | 2024-04-29 9:30AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,565 | 25.00% |
| CL250117P00055000 | 2024-05-10 11:30AM EDT | 55.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 5 | 242 | 39.55% |
| CL250117P00060000 | 2024-06-17 12:16PM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,619 | 12.50% |
| CL250117P00062500 | 2024-06-11 9:49AM EDT | 62.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 322 | 435 | 12.50% |
| CL250117P00065000 | 2024-06-24 11:52AM EDT | 65.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 400 | 12.50% |
| CL250117P00067500 | 2024-05-14 1:59PM EDT | 67.50 | 0.35 | 0.10 | 0.85 | 0.00 | - | 3 | 833 | 36.60% |
| CL250117P00070000 | 2024-06-12 3:11PM EDT | 70.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 2,124 | 12.50% |
| CL250117P00072500 | 2024-06-20 10:25AM EDT | 72.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 343 | 6.25% |
| CL250117P00075000 | 2024-06-14 2:02PM EDT | 75.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 933 | 6.25% |
| CL250117P00077500 | 2024-06-13 1:55PM EDT | 77.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 432 | 6.25% |
| CL250117P00080000 | 2024-06-24 11:47AM EDT | 80.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 13 | 1,638 | 6.25% |
| CL250117P00082500 | 2024-06-24 10:32AM EDT | 82.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 2,072 | 6.25% |
| CL250117P00085000 | 2024-06-24 2:21PM EDT | 85.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 1,958 | 6.25% |
| CL250117P00087500 | 2024-06-20 10:12AM EDT | 87.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 31 | 1,249 | 3.13% |
| CL250117P00090000 | 2024-06-24 10:44AM EDT | 90.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 200 | 641 | 3.13% |
| CL250117P00092500 | 2024-06-24 1:49PM EDT | 92.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | 10 | 390 | 1.56% |
| CL250117P00095000 | 2024-06-24 2:59PM EDT | 95.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 391 | 1.56% |
| CL250117P00097500 | 2024-06-21 12:02PM EDT | 97.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 40 | 191 | 0.39% |
| CL250117P00100000 | 2024-06-24 3:16PM EDT | 100.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 105 | 128 | 0.00% |
| CL250117P00110000 | 2023-01-27 11:46AM EDT | 110.00 | 38.00 | 34.80 | 38.70 | 0.00 | - | 4 | 0 | 100.86% |
| CL250117P00115000 | 2023-05-22 2:35PM EDT | 115.00 | 36.50 | 35.10 | 39.80 | 0.00 | - | 3 | 1 | 91.13% |
| CL250117P00120000 | 2023-09-19 12:43PM EDT | 120.00 | 47.00 | 44.80 | 49.30 | 0.00 | - | 1 | 0 | 111.50% |
© 2024 Yahoo. All rights reserved.