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
1,272.85 -10.94 (-0.85%)
Colgate-Palmolive Company (CL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL250620C00065000 | 2024-04-18 10:08AM EDT | 65.00 | 24.50 | 29.00 | 34.00 | 0.00 | - | - | 2 | 23.83% |
| CL250620C00075000 | 2024-05-10 9:33AM EDT | 75.00 | 22.63 | 19.70 | 24.30 | 0.00 | - | 1 | 9 | 19.56% |
| CL250620C00080000 | 2024-05-28 10:51AM EDT | 80.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
| CL250620C00082500 | 2024-06-17 10:41AM EDT | 82.50 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| CL250620C00085000 | 2024-05-28 11:21AM EDT | 85.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.00% |
| CL250620C00087500 | 2024-06-17 3:34PM EDT | 87.50 | 13.44 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| CL250620C00090000 | 2024-06-12 3:32PM EDT | 90.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 0.00% |
| CL250620C00092500 | 2024-06-21 10:11AM EDT | 92.50 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 0.00% |
| CL250620C00095000 | 2024-06-24 10:24AM EDT | 95.00 | 10.01 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| CL250620C00097500 | 2024-06-20 9:51AM EDT | 97.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 234 | 0.00% |
| CL250620C00100000 | 2024-06-25 2:09PM EDT | 100.00 | 7.25 | 0.00 | 0.00 | -0.15 | -2.03% | 3 | 292 | 0.39% |
| CL250620C00105000 | 2024-06-24 3:32PM EDT | 105.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 1.56% |
| CL250620C00110000 | 2024-06-24 12:40PM EDT | 110.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 12 | 73 | 3.13% |
| CL250620C00115000 | 2024-06-24 3:37PM EDT | 115.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 57 | 92 | 3.13% |
| CL250620C00120000 | 2024-05-15 10:00AM EDT | 120.00 | 0.80 | 0.00 | 3.00 | 0.00 | - | 4 | 77 | 24.00% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL250620P00070000 | 2024-06-10 1:56PM EDT | 70.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 6.25% |
| CL250620P00075000 | 2024-06-12 10:30AM EDT | 75.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 6.25% |
| CL250620P00080000 | 2024-06-21 3:49PM EDT | 80.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 49 | 609 | 6.25% |
| CL250620P00082500 | 2024-06-12 2:19PM EDT | 82.50 | 1.99 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 3.13% |
| CL250620P00085000 | 2024-05-29 10:54AM EDT | 85.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 11 | 88 | 3.13% |
| CL250620P00087500 | 2024-05-16 9:51AM EDT | 87.50 | 3.00 | 0.70 | 2.90 | 0.00 | - | 1 | 31 | 19.44% |
| CL250620P00090000 | 2024-06-21 10:37AM EDT | 90.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 1.56% |
| CL250620P00092500 | 2024-05-24 2:54PM EDT | 92.50 | 4.70 | 2.90 | 3.60 | 0.00 | - | 3 | 6 | 16.44% |
| CL250620P00095000 | 2024-06-21 10:37AM EDT | 95.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 1 | 248 | 0.78% |
| CL250620P00097500 | 2024-06-25 10:25AM EDT | 97.50 | 4.70 | 0.00 | 0.00 | -0.60 | -11.32% | 345 | 517 | 0.39% |
| CL250620P00100000 | 2024-06-21 10:37AM EDT | 100.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 302 | 0.00% |
| CL250620P00105000 | 2024-05-07 9:46AM EDT | 105.00 | 11.70 | 9.00 | 14.00 | 0.00 | - | - | 1 | 26.25% |
© 2024 Yahoo. All rights reserved.