Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,213.89 +3,642.98 (+6.12%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Colgate-Palmolive Company (CL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240510C00090000 | 2024-05-03 12:00PM EDT | 2024-05-10 | 2.35 | 2.05 | 4.60 | -0.35 | -12.96% | 2 | 128 | 58.18% |
| CL240517C00090000 | 2024-05-03 3:24PM EDT | 2024-05-17 | 3.20 | 3.10 | 3.40 | +0.65 | +25.49% | 8 | 3,253 | 21.73% |
| CL240524C00090000 | 2024-05-03 1:59PM EDT | 2024-05-24 | 3.40 | 1.70 | 3.60 | +0.80 | +30.77% | 6 | 45 | 20.66% |
| CL240531C00090000 | 2024-04-29 12:11PM EDT | 2024-05-31 | 1.71 | 2.00 | 5.40 | 0.00 | - | 11 | 15 | 37.50% |
| CL240621C00090000 | 2024-05-03 2:49PM EDT | 2024-06-21 | 4.00 | 4.00 | 4.30 | -0.30 | -6.98% | 17 | 2,497 | 19.53% |
| CL240816C00090000 | 2024-05-03 1:32PM EDT | 2024-08-16 | 5.04 | 5.20 | 7.00 | -0.46 | -8.36% | 1 | 5,009 | 27.82% |
| CL241115C00090000 | 2024-05-03 2:20PM EDT | 2024-11-15 | 7.00 | 6.60 | 8.10 | +0.27 | +4.01% | 10 | 697 | 24.56% |
| CL250117C00090000 | 2024-05-02 2:12PM EDT | 2025-01-17 | 8.38 | 6.50 | 10.40 | 0.00 | - | 7 | 1,954 | 28.98% |
| CL250620C00090000 | 2024-04-24 12:34PM EDT | 2025-06-20 | 7.80 | 8.00 | 10.50 | 0.00 | - | 1 | 9 | 23.21% |
| CL251219C00090000 | 2024-04-30 10:30AM EDT | 2025-12-19 | 11.26 | 10.20 | 12.70 | 0.00 | - | 2 | 32 | 24.13% |
| CL260116C00090000 | 2024-05-01 1:53PM EDT | 2026-01-16 | 12.50 | 10.50 | 15.50 | 0.00 | - | 1 | 152 | 29.57% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240510P00090000 | 2024-05-03 10:24AM EDT | 2024-05-10 | 0.22 | 0.05 | 0.15 | +0.10 | +83.33% | 8 | 80 | 19.53% |
| CL240517P00090000 | 2024-05-02 2:16PM EDT | 2024-05-17 | 0.18 | 0.10 | 0.20 | 0.00 | - | 9 | 223 | 15.14% |
| CL240524P00090000 | 2024-05-03 10:30AM EDT | 2024-05-24 | 0.50 | 0.10 | 0.30 | 0.00 | - | 3 | 21 | 14.21% |
| CL240531P00090000 | 2024-05-03 9:57AM EDT | 2024-05-31 | 0.50 | 0.25 | 0.35 | -0.22 | -30.56% | 2 | 14 | 13.06% |
| CL240621P00090000 | 2024-05-03 1:57PM EDT | 2024-06-21 | 0.60 | 0.50 | 0.60 | +0.05 | +9.09% | 54 | 1,546 | 12.40% |
| CL240816P00090000 | 2024-05-03 3:44PM EDT | 2024-08-16 | 1.50 | 1.45 | 1.60 | -0.03 | -1.96% | 14 | 360 | 14.36% |
| CL241115P00090000 | 2024-04-24 11:41AM EDT | 2024-11-15 | 4.10 | 0.85 | 2.65 | 0.00 | - | 2 | 67 | 14.69% |
| CL250117P00090000 | 2024-04-29 9:30AM EDT | 2025-01-17 | 3.80 | 3.00 | 3.20 | 0.00 | - | 1 | 497 | 14.64% |
| CL250620P00090000 | 2024-04-25 3:51PM EDT | 2025-06-20 | 5.40 | 4.10 | 6.70 | 0.00 | - | - | 120 | 20.83% |
| CL251219P00090000 | 2024-04-29 11:04AM EDT | 2025-12-19 | 6.08 | 3.30 | 6.40 | 0.00 | - | 75 | 80 | 16.70% |
| CL260116P00090000 | 2024-04-30 12:38PM EDT | 2026-01-16 | 5.93 | 3.90 | 5.70 | 0.00 | - | 1 | 32 | 14.83% |
© 2024 Yahoo. All rights reserved.