Singapore markets open in 1 hour 59 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,078.98 -2,288.10 (-3.45%) CMC Crypto 200
1,387.24 -36.86 (-2.59%)
Colgate-Palmolive Company (CL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240426C00079000 | 2024-04-15 3:06PM EDT | 79.00 | 7.20 | 8.50 | 11.90 | 0.00 | - | 1 | 0 | 98.63% |
| CL240426C00080000 | 2024-04-18 3:58PM EDT | 80.00 | 7.20 | 7.00 | 11.00 | 0.00 | - | 1 | 2 | 72.66% |
| CL240426C00081000 | 2024-04-24 12:14PM EDT | 81.00 | 8.10 | 6.00 | 10.10 | +2.10 | +35.00% | 7 | 7 | 70.70% |
| CL240426C00082000 | 2024-04-22 11:05AM EDT | 82.00 | 6.53 | 5.00 | 9.10 | 0.00 | - | 4 | 0 | 63.48% |
| CL240426C00083000 | 2024-04-22 3:56PM EDT | 83.00 | 5.60 | 5.40 | 7.30 | 0.00 | - | 1 | 1 | 74.90% |
| CL240426C00084000 | 2024-04-22 2:30PM EDT | 84.00 | 4.71 | 5.00 | 6.20 | 0.00 | - | 20 | 19 | 77.64% |
| CL240426C00085000 | 2024-04-24 11:13AM EDT | 85.00 | 4.00 | 4.10 | 5.10 | +0.30 | +8.11% | 1 | 50 | 67.68% |
| CL240426C00086000 | 2024-04-23 12:16PM EDT | 86.00 | 3.10 | 3.20 | 5.40 | 0.00 | - | 1 | 143 | 82.81% |
| CL240426C00087000 | 2024-04-23 10:07AM EDT | 87.00 | 2.19 | 2.40 | 3.60 | 0.00 | - | 5 | 110 | 60.45% |
| CL240426C00088000 | 2024-04-24 3:58PM EDT | 88.00 | 1.88 | 1.70 | 1.90 | +0.23 | +13.94% | 7 | 199 | 44.48% |
| CL240426C00089000 | 2024-04-24 10:26AM EDT | 89.00 | 1.25 | 1.10 | 1.35 | +0.14 | +12.61% | 10 | 91 | 43.95% |
| CL240426C00090000 | 2024-04-24 3:58PM EDT | 90.00 | 0.80 | 0.70 | 0.90 | +0.10 | +14.29% | 10 | 909 | 43.07% |
| CL240426C00091000 | 2024-04-24 1:19PM EDT | 91.00 | 0.52 | 0.40 | 0.55 | +0.17 | +48.57% | 18 | 141 | 41.70% |
| CL240426C00092000 | 2024-04-22 11:30AM EDT | 92.00 | 0.15 | 0.20 | 0.40 | 0.00 | - | 11 | 51 | 44.73% |
| CL240426C00093000 | 2024-04-23 2:39PM EDT | 93.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 1 | 329 | 45.12% |
| CL240426C00094000 | 2024-04-10 12:20PM EDT | 94.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 21 | 49.02% |
| CL240426C00095000 | 2024-04-11 3:39PM EDT | 95.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 7 | 58.98% |
| CL240426C00096000 | 2024-04-10 10:38AM EDT | 96.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 73.44% |
| CL240426C00097000 | 2024-03-28 10:03AM EDT | 97.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 80.18% |
| CL240426C00098000 | 2024-03-20 1:32PM EDT | 98.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 103.61% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240426P00078000 | 2024-03-20 1:57PM EDT | 78.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 0 | 110.35% |
| CL240426P00079000 | 2024-04-24 1:19PM EDT | 79.00 | 0.06 | 0.05 | 0.55 | -0.06 | -50.00% | 1 | 11 | 96.29% |
| CL240426P00080000 | 2024-04-19 10:38AM EDT | 80.00 | 0.06 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 95.70% |
| CL240426P00081000 | 2024-04-18 10:52AM EDT | 81.00 | 0.13 | 0.05 | 0.75 | 0.00 | - | 3 | 213 | 87.30% |
| CL240426P00082000 | 2024-04-24 11:33AM EDT | 82.00 | 0.08 | 0.05 | 0.20 | -0.02 | -20.00% | 1 | 1 | 58.20% |
| CL240426P00083000 | 2024-04-24 12:14PM EDT | 83.00 | 0.10 | 0.05 | 0.55 | +0.02 | +25.00% | 1 | 126 | 64.45% |
| CL240426P00084000 | 2024-04-24 2:12PM EDT | 84.00 | 0.15 | 0.10 | 0.25 | -0.02 | -11.76% | 9 | 125 | 53.22% |
| CL240426P00085000 | 2024-04-24 3:59PM EDT | 85.00 | 0.24 | 0.20 | 0.40 | +0.09 | +60.00% | 19 | 135 | 53.03% |
| CL240426P00086000 | 2024-04-24 10:25AM EDT | 86.00 | 0.45 | 0.20 | 0.45 | +0.06 | +15.38% | 4 | 138 | 46.09% |
| CL240426P00087000 | 2024-04-24 11:50AM EDT | 87.00 | 0.55 | 0.40 | 0.65 | +0.15 | +37.50% | 3 | 50 | 43.70% |
| CL240426P00088000 | 2024-04-24 3:30PM EDT | 88.00 | 0.80 | 0.70 | 0.90 | +0.05 | +6.67% | 2 | 585 | 40.28% |
| CL240426P00089000 | 2024-04-24 1:01PM EDT | 89.00 | 1.15 | 1.15 | 1.35 | +0.05 | +4.55% | 2 | 17 | 39.94% |
| CL240426P00090000 | 2024-04-16 2:51PM EDT | 90.00 | 1.75 | 1.70 | 1.90 | -2.48 | -58.63% | 1 | 24 | 38.77% |
| CL240426P00091000 | 2024-04-16 1:54PM EDT | 91.00 | 5.30 | 2.40 | 2.65 | 0.00 | - | 20 | 22 | 40.63% |
| CL240426P00092000 | 2024-04-18 11:05AM EDT | 92.00 | 5.60 | 3.20 | 3.50 | 0.00 | - | 5 | 5 | 43.36% |
| CL240426P00093000 | 2024-04-24 11:13AM EDT | 93.00 | 4.40 | 4.00 | 5.40 | -0.21 | -4.56% | 1 | 1 | 60.50% |
| CL240426P00094000 | 2024-04-03 3:35PM EDT | 94.00 | 6.30 | 4.90 | 5.80 | 0.00 | - | 2 | 1 | 50.39% |
© 2024 Yahoo. All rights reserved.