New Zealand markets closed

Colgate-Palmolive Company (CL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
86.49-0.03 (-0.03%)
At close: 04:00PM EST
86.71 +0.22 (+0.25%)
After hours: 07:48PM EST
In the money
Show:ListStraddle
Callsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CL240308C000790002024-02-27 2:27PM EST79.007.605.509.300.00-44109.38%
CL240308C000800002024-02-13 9:58AM EST80.004.104.608.300.00-10101.07%
CL240308C000810002024-02-14 3:07PM EST81.002.703.507.400.00-3295.36%
CL240308C000820002024-02-16 10:30AM EST82.002.753.006.300.00-1184.08%
CL240308C000830002024-03-01 9:32AM EST83.003.741.553.90+0.29+8.41%1336.43%
CL240308C000840002024-02-29 9:37AM EST84.002.902.003.200.00-18238.23%
CL240308C000850002024-03-01 3:59PM EST85.001.751.651.80-0.20-10.26%15719.53%
CL240308C000860002024-03-01 3:40PM EST86.000.900.901.000.00-114016.50%
CL240308C000870002024-03-01 3:47PM EST87.000.350.350.45-0.11-23.91%846515.19%
CL240308C000880002024-02-29 12:36PM EST88.000.110.051.10-0.10-47.62%73639.26%
CL240308C000890002024-02-28 10:21AM EST89.000.150.000.100.00-134217.77%
Putsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CL240308P000700002024-02-07 11:52AM EST70.000.050.001.250.00--1129.79%
CL240308P000780002024-02-14 9:42AM EST78.000.100.001.250.00-2277.34%
CL240308P000800002024-02-14 9:37AM EST80.000.330.000.750.00-11254.00%
CL240308P000810002024-02-16 9:50AM EST81.000.250.000.750.00-14661.52%
CL240308P000820002024-02-23 3:50PM EST82.000.090.000.750.00-1354.35%
CL240308P000830002024-02-22 10:07AM EST83.000.350.000.100.00-83023.44%
CL240308P000840002024-03-01 3:04PM EST84.000.070.000.10-0.04-36.36%146118.16%
CL240308P000850002024-03-01 3:44PM EST85.000.130.100.20-0.04-23.53%264916.21%
CL240308P000860002024-03-01 3:45PM EST86.000.350.300.40-0.02-5.41%2065013.92%
CL240308P000870002024-02-26 1:50PM EST87.001.000.750.85-0.10-9.09%1012.60%
CL240308P000880002024-02-21 10:04AM EST88.002.821.451.600.00--112.11%