NYSE - Nasdaq Real Time Price USD
Church & Dwight Co., Inc. (CHD)
91.57
-0.61
(-0.66%)
At close: May 9 at 4:00:02 PM EDT
92.76
+1.19
+(1.30%)
After hours: May 9 at 6:52:43 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHD250516C00080000 | 4/28/2025 10:41 AM | 80 | 19.47 | 9.70 | 13.70 | 0.00 | 0.00% | - | 5 | 62.50% |
| CHD250516C00090000 | 5/9/2025 3:40 PM | 90 | 2.17 | 1.60 | 2.80 | -0.53 | -19.63% | 35 | 80 | 41.21% |
| CHD250516C00095000 | 5/8/2025 12:38 PM | 95 | 0.40 | 0.10 | 0.35 | 0.00 | 0.00% | 2 | 38 | 30.81% |
| CHD250516C00100000 | 5/8/2025 10:17 AM | 100 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1,084 | 36.33% |
| CHD250516C00105000 | 5/2/2025 2:57 PM | 105 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 933 | 52.34% |
| CHD250516C00110000 | 5/8/2025 12:01 PM | 110 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 203 | 96.29% |
| CHD250516C00115000 | 5/1/2025 3:48 PM | 115 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 55 | 113.48% |
| CHD250516C00120000 | 4/4/2025 9:40 AM | 120 | 1.27 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 3 | 119.53% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHD250516P00080000 | 3/28/2025 9:30 AM | 80 | 0.48 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| CHD250516P00085000 | 5/6/2025 3:58 PM | 85 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 3 | 40.14% |
| CHD250516P00090000 | 5/9/2025 3:13 PM | 90 | 0.45 | 0.45 | 0.80 | 0.07 | 18.42% | 25 | 66 | 31.25% |
| CHD250516P00095000 | 5/9/2025 3:52 PM | 95 | 3.71 | 3.70 | 4.40 | 0.91 | 32.50% | 52 | 157 | 47.95% |
| CHD250516P00100000 | 5/8/2025 9:30 AM | 100 | 8.17 | 6.60 | 10.50 | 0.00 | 0.00% | 2 | 197 | 107.13% |
| CHD250516P00105000 | 5/1/2025 10:28 AM | 105 | 11.93 | 11.60 | 15.60 | 0.00 | 0.00% | 5 | 71 | 64.84% |
| CHD250516P00110000 | 5/1/2025 3:40 PM | 110 | 17.50 | 16.60 | 20.50 | 0.00 | 0.00% | 15 | 22 | 76.76% |
| CHD250516P00115000 | 4/17/2025 12:56 PM | 115 | 9.70 | 21.60 | 25.60 | 0.00 | 0.00% | 5 | 5 | 97.27% |
| CHD250516P00125000 | 4/11/2025 1:34 PM | 125 | 20.65 | 31.60 | 35.50 | 0.00 | 0.00% | - | 0 | 118.36% |
Related Tickers
CL Colgate-Palmolive Company
89.81
-1.12%
KMB Kimberly-Clark Corporation
133.05
-0.37%
CLX The Clorox Company
134.76
-2.21%
UL Unilever PLC
62.50
-0.13%
IPAR Interparfums, Inc.
118.97
-0.71%
KVUE Kenvue Inc.
24.44
+1.58%
HELE Helen of Troy Limited
27.28
+2.02%
NWL Newell Brands Inc.
5.22
-0.76%
PG The Procter & Gamble Company
157.66
-0.62%
NUS Nu Skin Enterprises, Inc.
6.84
+11.04%