Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,661.36 +46.19 (+0.07%) CMC Crypto 200
1,425.19 -3.38 (-0.24%)
Colgate-Palmolive Company (CL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240607C00090000 | 2024-05-24 2:34PM EDT | 2024-06-07 | 3.63 | 1.95 | 4.20 | 0.00 | - | 10 | 9 | 48.29% |
| CL240614C00090000 | 2024-05-31 3:52PM EDT | 2024-06-14 | 3.00 | 3.10 | 3.60 | +0.80 | +36.36% | 1 | 1 | 24.24% |
| CL240621C00090000 | 2024-05-31 11:48AM EDT | 2024-06-21 | 2.50 | 2.05 | 4.50 | +0.58 | +30.21% | 16 | 2,426 | 31.67% |
| CL240628C00090000 | 2024-05-28 2:43PM EDT | 2024-06-28 | 2.90 | 2.40 | 5.60 | 0.00 | - | 1 | 1 | 39.04% |
| CL240719C00090000 | 2024-05-31 10:19AM EDT | 2024-07-19 | 2.78 | 2.95 | 5.70 | +0.11 | +4.12% | 12 | 4 | 30.30% |
| CL240816C00090000 | 2024-05-31 3:57PM EDT | 2024-08-16 | 4.80 | 4.00 | 4.80 | +1.30 | +37.14% | 27 | 4,937 | 18.48% |
| CL241115C00090000 | 2024-05-24 3:52PM EDT | 2024-11-15 | 6.79 | 4.40 | 6.70 | 0.00 | - | 4 | 718 | 20.54% |
| CL250117C00090000 | 2024-05-30 2:01PM EDT | 2025-01-17 | 6.40 | 6.00 | 9.10 | 0.00 | - | 176 | 2,114 | 25.97% |
| CL250620C00090000 | 2024-05-22 2:59PM EDT | 2025-06-20 | 11.30 | 7.80 | 11.00 | 0.00 | - | 1 | 16 | 25.26% |
| CL251219C00090000 | 2024-05-30 3:43PM EDT | 2025-12-19 | 10.60 | 10.10 | 14.40 | 0.00 | - | 5 | 29 | 28.42% |
| CL260116C00090000 | 2024-05-21 11:37AM EDT | 2026-01-16 | 14.15 | 10.20 | 14.50 | 0.00 | - | 3 | 152 | 27.96% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240607P00090000 | 2024-05-31 1:08PM EDT | 2024-06-07 | 0.20 | 0.00 | 0.65 | -0.25 | -55.56% | 4 | 247 | 34.52% |
| CL240614P00090000 | 2024-05-29 10:31AM EDT | 2024-06-14 | 0.68 | 0.00 | 1.95 | +0.28 | +70.00% | 10 | 19 | 45.02% |
| CL240621P00090000 | 2024-05-31 3:09PM EDT | 2024-06-21 | 0.40 | 0.10 | 0.30 | -0.35 | -46.67% | 4 | 1,640 | 14.45% |
| CL240628P00090000 | 2024-05-30 1:02PM EDT | 2024-06-28 | 0.75 | 0.20 | 1.50 | 0.00 | - | 1 | 4 | 27.00% |
| CL240705P00090000 | 2024-05-30 10:02AM EDT | 2024-07-05 | 0.80 | 0.00 | 0.65 | 0.00 | - | 2 | 2 | 15.45% |
| CL240719P00090000 | 2024-05-31 2:36PM EDT | 2024-07-19 | 0.95 | 0.50 | 0.70 | -0.30 | -24.00% | 17 | 218 | 13.53% |
| CL240816P00090000 | 2024-05-31 3:45PM EDT | 2024-08-16 | 1.42 | 1.05 | 1.35 | -0.45 | -24.06% | 18 | 511 | 15.30% |
| CL241115P00090000 | 2024-05-31 3:09PM EDT | 2024-11-15 | 2.60 | 2.05 | 2.40 | -0.35 | -11.86% | 25 | 122 | 14.93% |
| CL250117P00090000 | 2024-05-29 9:53AM EDT | 2025-01-17 | 3.30 | 1.85 | 2.85 | 0.00 | - | 1 | 572 | 14.36% |
| CL250620P00090000 | 2024-05-20 1:57PM EDT | 2025-06-20 | 3.70 | 2.35 | 4.10 | 0.00 | - | 4 | 124 | 14.58% |
| CL251219P00090000 | 2024-04-29 11:04AM EDT | 2025-12-19 | 6.08 | 5.50 | 6.10 | 0.00 | - | 75 | 80 | 16.50% |
| CL260116P00090000 | 2024-05-21 11:22AM EDT | 2026-01-16 | 4.66 | 4.10 | 6.70 | 0.00 | - | 4 | 45 | 17.42% |
© 2024 Yahoo. All rights reserved.