Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,102.44 -712.12 (-1.83%) Hang Seng
17,936.12 -5.66 (-0.03%) FTSE 100
8,138.70 -8.16 (-0.10%) Bitcoin USD
65,555.02 -1,010.05 (-1.52%) CMC Crypto 200
1,371.60 -16.56 (-1.19%)
Colgate-Palmolive Company (CL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:13AM EDT. Market open.
Strike:95.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240621C00095000 | 2024-06-17 10:56AM EDT | 2024-06-21 | 0.80 | 0.80 | 0.85 | +0.35 | +77.78% | 103 | 3,836 | 11.08% |
| CL240628C00095000 | 2024-06-17 10:18AM EDT | 2024-06-28 | 0.95 | 1.10 | 1.25 | +0.15 | +18.75% | 10 | 185 | 13.33% |
| CL240705C00095000 | 2024-06-10 12:56PM EDT | 2024-07-05 | 0.66 | 1.35 | 1.45 | 0.00 | - | 5 | 26 | 12.96% |
| CL240712C00095000 | 2024-06-14 2:33PM EDT | 2024-07-12 | 1.33 | 1.70 | 2.75 | 0.00 | - | 1 | 12 | 24.02% |
| CL240719C00095000 | 2024-06-17 10:56AM EDT | 2024-07-19 | 1.88 | 1.85 | 2.00 | +0.48 | +34.29% | 17 | 1,113 | 14.72% |
| CL240726C00095000 | 2024-06-14 3:06PM EDT | 2024-07-26 | 1.83 | 2.10 | 2.40 | 0.00 | - | - | 25 | 16.58% |
| CL240816C00095000 | 2024-06-17 10:54AM EDT | 2024-08-16 | 2.85 | 2.75 | 2.95 | +0.45 | +18.75% | 6 | 1,814 | 16.98% |
| CL241115C00095000 | 2024-06-17 9:56AM EDT | 2024-11-15 | 4.50 | 4.60 | 4.90 | +0.50 | +12.50% | 28 | 339 | 18.73% |
| CL250117C00095000 | 2024-06-11 12:22PM EDT | 2025-01-17 | 4.90 | 5.70 | 6.00 | 0.00 | - | 28 | 1,479 | 19.53% |
| CL250620C00095000 | 2024-06-17 10:39AM EDT | 2025-06-20 | 8.00 | 7.90 | 8.30 | +1.40 | +21.21% | 1 | 7 | 20.95% |
| CL251219C00095000 | 2024-05-08 9:33AM EDT | 2025-12-19 | 10.15 | 0.00 | 0.00 | 0.00 | - | 6 | 75 | 0.00% |
| CL260116C00095000 | 2024-06-11 11:20AM EDT | 2026-01-16 | 9.50 | 10.40 | 11.00 | 0.00 | - | 1 | 293 | 22.40% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240621P00095000 | 2024-06-17 10:39AM EDT | 2024-06-21 | 0.44 | 0.25 | 0.40 | -0.24 | -35.29% | 2 | 1,810 | 14.75% |
| CL240628P00095000 | 2024-06-13 2:11PM EDT | 2024-06-28 | 0.95 | 0.55 | 0.70 | 0.00 | - | 9 | 12 | 14.09% |
| CL240705P00095000 | 2024-06-06 3:37PM EDT | 2024-07-05 | 1.57 | 0.65 | 0.85 | 0.00 | - | - | 1 | 12.96% |
| CL240719P00095000 | 2024-06-17 10:27AM EDT | 2024-07-19 | 1.35 | 1.20 | 1.30 | -0.25 | -15.62% | 5 | 1,897 | 13.84% |
| CL240726P00095000 | 2024-06-14 11:28AM EDT | 2024-07-26 | 2.17 | 1.55 | 1.90 | -0.18 | -7.66% | 1 | 5 | 17.38% |
| CL240816P00095000 | 2024-06-13 2:11PM EDT | 2024-08-16 | 2.30 | 2.00 | 2.15 | 0.00 | - | 24 | 372 | 15.70% |
| CL241115P00095000 | 2024-06-14 12:44PM EDT | 2024-11-15 | 3.60 | 3.20 | 3.40 | 0.00 | - | 73 | 600 | 15.06% |
| CL250117P00095000 | 2024-06-17 10:39AM EDT | 2025-01-17 | 3.74 | 3.20 | 3.80 | -0.76 | -16.89% | 6 | 346 | 14.05% |
| CL250620P00095000 | 2024-05-24 3:18PM EDT | 2025-06-20 | 5.80 | 4.60 | 5.10 | 0.00 | - | 3 | 248 | 14.14% |
| CL251219P00095000 | 2024-05-02 3:48PM EDT | 2025-12-19 | 7.30 | 5.00 | 8.80 | 0.00 | - | - | 29 | 19.54% |
| CL260116P00095000 | 2024-06-12 10:22AM EDT | 2026-01-16 | 7.13 | 5.50 | 6.40 | 0.00 | - | 1 | 152 | 14.02% |
© 2024 Yahoo. All rights reserved.