New Zealand markets open in 47 minutes

Colgate-Palmolive Company (CL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
96.55-1.40 (-1.43%)
At close: 04:00PM EDT
96.55 0.00 (0.00%)
After hours: 05:03PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CL240726C000880002024-07-19 10:04AM EDT88.0011.776.7010.600.00-3352.93%
CL240726C000890002024-07-12 1:33PM EDT89.009.505.509.600.00--0127.49%
CL240726C000920002024-06-21 3:20PM EDT92.006.554.507.200.00-5077.49%
CL240726C000930002024-07-17 12:20PM EDT93.005.502.405.000.00-10072.90%
CL240726C000940002024-07-17 3:41PM EDT94.005.301.903.300.00-2143.60%
CL240726C000950002024-07-23 12:54PM EDT95.002.600.452.50-0.56-17.72%13740.19%
CL240726C000960002024-07-22 3:39PM EDT96.002.781.701.850.00-52238.77%
CL240726C000970002024-07-23 3:27PM EDT97.001.451.201.35-0.40-21.62%456938.72%
CL240726C000980002024-07-23 2:18PM EDT98.001.050.800.95-0.49-31.82%5915438.62%
CL240726C000990002024-07-23 3:25PM EDT99.000.700.500.60-0.39-35.78%7723337.26%
CL240726C001000002024-07-23 3:25PM EDT100.000.430.100.40-0.37-46.25%1633137.79%
CL240726C001010002024-07-23 1:07PM EDT101.000.240.150.25-0.26-52.00%117837.89%
CL240726C001020002024-07-23 1:07PM EDT102.000.170.050.90-0.08-32.00%643353.32%
CL240726C001030002024-07-23 11:05AM EDT103.000.120.050.15-0.04-25.00%110142.87%
CL240726C001040002024-07-23 10:56AM EDT104.000.100.000.10-0.03-23.08%722643.65%
CL240726C001050002024-07-23 3:25PM EDT105.000.080.000.50+0.01+14.29%13958.98%
CL240726C001120002024-07-22 12:03PM EDT112.000.060.000.100.00-33636667.97%
CL240726C001130002024-07-19 11:58AM EDT113.000.050.000.750.00-2132103.91%
CL240726C001140002024-07-19 12:13PM EDT114.000.050.000.750.00-4054108.20%
CL240726C001150002024-07-19 11:59AM EDT115.000.050.000.100.00-4018778.13%
CL240726C001170002024-07-17 10:56AM EDT117.000.050.001.350.00--100139.06%
CL240726C001200002024-07-12 11:04AM EDT120.000.050.000.050.00-4435285.94%
CL240726C001250002024-07-12 9:31AM EDT125.000.050.000.050.00--9899.61%
CL240726C001300002024-07-08 11:07AM EDT130.000.050.000.750.00-34168.75%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CL240726P000750002024-07-11 1:15PM EDT75.000.050.000.050.00--170100.78%
CL240726P000780002024-07-16 11:44AM EDT78.000.060.000.750.00--26137.11%
CL240726P000790002024-07-19 9:56AM EDT79.000.060.000.750.00-531130.47%
CL240726P000800002024-07-22 9:54AM EDT80.000.050.000.750.00-61142124.02%
CL240726P000810002024-07-22 10:24AM EDT81.000.050.000.100.00-6426680.47%
CL240726P000830002024-07-22 10:25AM EDT83.000.050.000.750.00-95195104.69%
CL240726P000840002024-07-23 10:35AM EDT84.000.050.000.050.00-16359.38%
CL240726P000850002024-07-22 11:04AM EDT85.000.050.000.200.00-210268.75%
CL240726P000890002024-07-03 10:04AM EDT89.000.340.050.750.00-2367.29%
CL240726P000900002024-06-14 11:28AM EDT90.000.600.050.350.00-5658.20%
CL240726P000910002024-07-23 3:57PM EDT91.000.190.100.70+0.09+90.00%76453.91%
CL240726P000920002024-07-22 11:38AM EDT92.000.200.200.300.00-103942.68%
CL240726P000930002024-07-23 1:28PM EDT93.000.350.300.40+0.07+25.00%611039.94%
CL240726P000940002024-07-23 2:46PM EDT94.000.430.500.60+0.11+34.38%95039.06%
CL240726P000950002024-07-23 11:05AM EDT95.000.550.700.85+0.02+3.77%16637.50%
CL240726P000960002024-07-23 3:57PM EDT96.001.141.101.25+0.44+62.86%94137.55%
CL240726P000970002024-07-23 1:18PM EDT97.001.401.601.70+0.25+21.74%307836.23%
CL240726P000980002024-07-23 3:50PM EDT98.002.152.202.30+0.60+38.71%9754135.99%
CL240726P000990002024-07-23 12:30PM EDT99.002.552.103.10+0.50+24.39%64638.77%
CL240726P001000002024-07-22 10:55AM EDT100.003.102.355.000.00-15972.17%
CL240726P001010002024-07-18 12:48PM EDT101.003.304.505.600.00-1151.47%