New Zealand markets closed

Colgate-Palmolive Company (CL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
86.71-0.04 (-0.05%)
At close: 04:00PM EDT
86.44 +0.23 (+0.27%)
Pre-market: 05:46AM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CL240419C000650002024-03-18 10:44AM EDT65.0024.2019.5024.200.00-44295.31%
CL240419C000700002024-03-25 10:11AM EDT70.0019.110.000.000.00-500.00%
CL240419C000750002024-03-25 11:45AM EDT75.0013.600.000.000.00-100.00%
CL240419C000790002024-04-17 12:15PM EDT79.007.120.000.000.00-100.00%
CL240419C000800002024-04-18 3:58PM EDT80.006.600.000.000.00-8600.00%
CL240419C000810002024-03-22 10:42AM EDT81.008.500.000.000.00-100.00%
CL240419C000820002024-04-16 2:55PM EDT82.004.480.000.000.00-400.00%
CL240419C000825002024-04-18 1:59PM EDT82.503.900.000.000.00-4100.00%
CL240419C000840002024-04-18 1:59PM EDT84.002.400.000.000.00-16300.00%
CL240419C000850002024-04-18 3:23PM EDT85.001.600.000.000.00-1,48900.00%
CL240419C000860002024-04-18 3:58PM EDT86.000.730.000.000.00-2300.00%
CL240419C000870002024-04-18 1:06PM EDT87.000.090.000.000.00-6901.56%
CL240419C000875002024-04-18 12:23PM EDT87.500.050.000.000.00-3006.25%
CL240419C000880002024-04-18 1:00PM EDT88.000.030.000.000.00-206.25%
CL240419C000890002024-04-16 10:12AM EDT89.000.050.000.000.00-1012.50%
CL240419C000900002024-04-12 2:07PM EDT90.000.120.000.000.00-1025.00%
CL240419C000910002024-04-09 1:24PM EDT91.000.050.000.000.00-1025.00%
CL240419C000920002024-04-17 1:37PM EDT92.000.050.000.000.00-1025.00%
CL240419C000925002024-04-18 10:03AM EDT92.500.100.000.000.00-1025.00%
CL240419C000930002024-04-05 10:26AM EDT93.000.050.000.000.00-15025.00%
CL240419C000940002024-04-09 2:16PM EDT94.000.030.000.000.00-7050.00%
CL240419C000950002024-04-15 9:30AM EDT95.000.300.000.000.00-10050.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CL240419P000775002024-02-21 12:29PM EDT77.500.200.000.750.00--1171.88%
CL240419P000800002024-04-08 2:02PM EDT80.000.040.000.000.00-2050.00%
CL240419P000820002024-03-18 11:47AM EDT82.000.100.000.750.00-11105.08%
CL240419P000825002024-04-09 1:45PM EDT82.500.090.000.000.00-3025.00%
CL240419P000830002024-04-08 9:30AM EDT83.000.050.000.000.00--025.00%
CL240419P000840002024-04-15 1:34PM EDT84.000.100.000.000.00-3012.50%
CL240419P000850002024-04-18 3:52PM EDT85.000.090.000.000.00-14012.50%
CL240419P000860002024-04-18 3:37PM EDT86.000.250.000.000.00-1306.25%
CL240419P000870002024-04-18 3:58PM EDT87.000.970.000.000.00-5000.00%
CL240419P000875002024-04-18 9:30AM EDT87.501.000.000.000.00-2000.00%
CL240419P000880002024-04-18 3:36PM EDT88.001.770.000.000.00-200.00%
CL240419P000890002024-04-17 11:53AM EDT89.003.390.000.000.00-700.00%
CL240419P000900002024-04-16 2:51PM EDT90.004.080.000.000.00-100.00%
CL240419P000910002024-04-04 1:55PM EDT91.003.500.000.000.00-200.00%
CL240419P000920002024-04-09 10:12AM EDT92.004.800.000.000.00--00.00%
CL240419P000925002024-03-20 11:26AM EDT92.504.260.000.000.00-200.00%
CL240419P000950002024-04-11 1:20PM EDT95.009.140.000.000.00-500.00%
CL240419P000960002024-04-04 10:41AM EDT96.008.000.000.000.00-100.00%