NYSE - Nasdaq Real Time Price USD

Colgate-Palmolive Company (CL)

92.96 +2.03 (+2.23%)
At close: May 31 at 4:00 PM EDT
92.88 -0.08 (-0.09%)
Pre-Market: 8:48 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CL240607C00088000 5/23/2024 2:31 PM 88 7.00 0.00 0.00 0.00 0.00% - 1 0.00%
CL240607C00089000 5/29/2024 5:05 PM 89 3.00 0.00 0.00 0.00 0.00% 9 10 0.00%
CL240607C00090000 5/24/2024 6:34 PM 90 3.63 0.00 0.00 0.00 0.00% 10 9 0.00%
CL240607C00091000 5/31/2024 7:58 PM 91 2.06 0.00 0.00 0.00 0.00% 55 47 0.00%
CL240607C00092000 5/31/2024 7:57 PM 92 1.24 0.00 0.00 0.00 0.00% 56 75 0.00%
CL240607C00093000 5/31/2024 7:42 PM 93 0.36 0.00 0.00 0.00 0.00% 13 72 0.20%
CL240607C00094000 5/31/2024 7:54 PM 94 0.25 0.00 0.00 0.00 0.00% 108 151 3.13%
CL240607C00095000 5/31/2024 3:44 PM 95 0.05 0.00 0.00 0.00 0.00% 1 361 6.25%
CL240607C00096000 5/28/2024 1:30 PM 96 0.33 0.00 0.00 0.00 0.00% 1 349 6.25%
CL240607C00097000 5/30/2024 6:22 PM 97 0.05 0.00 0.00 0.00 0.00% 11 119 12.50%
CL240607C00098000 5/28/2024 5:37 PM 98 0.05 0.00 0.00 0.00 0.00% 2 302 12.50%
CL240607C00099000 5/10/2024 7:00 PM 99 0.18 0.00 0.00 0.00 0.00% 1 1 12.50%
CL240607C00100000 5/29/2024 2:54 PM 100 0.05 0.00 0.00 0.00 0.00% - 304 12.50%
CL240607C00105000 5/24/2024 7:28 PM 105 0.05 0.00 0.00 0.00 0.00% 900 900 25.00%
CL240607C00107000 5/23/2024 3:54 PM 107 0.06 0.00 0.00 0.00 0.00% - 10 25.00%
CL240607C00110000 5/23/2024 3:50 PM 110 0.07 0.00 0.00 0.00 0.00% - 52 25.00%
CL240607C00120000 5/20/2024 7:37 PM 120 0.05 0.00 0.00 0.00 0.00% - 1 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CL240607P00077000 5/29/2024 2:53 PM 77 0.05 0.00 0.00 0.00 0.00% - 300 50.00%
CL240607P00078000 5/30/2024 5:40 PM 78 0.05 0.00 0.00 0.00 0.00% 5 5 25.00%
CL240607P00079000 5/30/2024 5:40 PM 79 0.05 0.00 0.00 0.00 0.00% 5 717 25.00%
CL240607P00080000 5/30/2024 2:41 PM 80 0.05 0.00 0.00 0.00 0.00% 5 8 25.00%
CL240607P00081000 5/28/2024 2:57 PM 81 0.05 0.00 0.00 0.00 0.00% - 3 25.00%
CL240607P00084000 5/30/2024 6:25 PM 84 0.08 0.00 0.00 0.00 0.00% 2 2 25.00%
CL240607P00085000 5/31/2024 3:40 PM 85 0.05 0.00 0.00 0.00 0.00% 1 601 25.00%
CL240607P00087000 5/29/2024 7:21 PM 87 0.15 0.00 0.00 0.00 0.00% - 101 12.50%
CL240607P00088000 5/31/2024 2:16 PM 88 0.12 0.00 0.00 0.00 0.00% 1 204 12.50%
CL240607P00089000 5/30/2024 7:04 PM 89 0.20 0.00 0.00 0.00 0.00% 18 18 12.50%
CL240607P00090000 5/31/2024 5:08 PM 90 0.20 0.00 0.00 0.00 0.00% 4 247 6.25%
CL240607P00091000 5/31/2024 2:18 PM 91 0.70 0.00 0.00 0.00 0.00% 20 68 6.25%
CL240607P00092000 5/31/2024 7:04 PM 92 0.70 0.00 0.00 0.00 0.00% 41 208 3.13%
CL240607P00093000 5/30/2024 7:55 PM 93 2.25 0.00 0.00 0.00 0.00% 2 124 0.00%
CL240607P00094000 5/20/2024 5:40 PM 94 0.68 0.00 0.00 0.00 0.00% 1 5 0.00%
CL240607P00095000 5/29/2024 1:49 PM 95 3.20 0.00 0.00 0.00 0.00% 2 50 0.00%

Related Tickers

KMB Kimberly-Clark Corporation
133.30
+2.80%
 
CLX The Clorox Company
131.56
+1.97%
 
UL Unilever PLC
54.75
+1.30%
 
PG The Procter & Gamble Company
164.54
+1.21%
 
CHD Church & Dwight Co., Inc.
107.01
+2.54%
 
KVUE Kenvue Inc.
19.30
+1.63%
 
EL The Estée Lauder Companies Inc.
123.36
+2.18%
 
NWL Newell Brands Inc.
7.73
+4.39%
 
COTY Coty Inc.
10.36
+1.67%
 
OR.PA L'Oréal S.A.
447.75
-0.96%