New Zealand markets open in 9 hours 3 minutes

Colgate-Palmolive Company (CL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
98.70-0.29 (-0.29%)
At close: 04:00PM EDT
98.55 -0.15 (-0.15%)
Pre-market: 08:55AM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CL240628C000840002024-06-25 10:00AM EDT84.0014.950.000.00+1.65+12.41%10100.00%
CL240628C000850002024-06-21 12:08PM EDT85.0012.350.000.000.00-10100.00%
CL240628C000870002024-06-20 12:17PM EDT87.009.650.000.000.00--30.00%
CL240628C000880002024-05-17 1:16PM EDT88.006.705.607.900.00-130.00%
CL240628C000900002024-06-24 12:36PM EDT90.008.700.000.000.00-120.00%
CL240628C000910002024-05-31 1:40PM EDT91.001.820.000.000.00-110.00%
CL240628C000920002024-06-25 9:45AM EDT92.007.230.000.00+1.73+31.45%560.00%
CL240628C000930002024-06-25 12:53PM EDT93.005.500.000.00+1.30+30.95%1180.00%
CL240628C000940002024-06-24 2:13PM EDT94.005.020.000.00+0.35+7.49%170.00%
CL240628C000950002024-06-24 10:40AM EDT95.003.780.000.000.00-171820.00%
CL240628C000960002024-06-24 2:13PM EDT96.002.760.000.000.00-92030.00%
CL240628C000970002024-06-25 10:32AM EDT97.002.150.000.00-0.06-2.71%24000.00%
CL240628C000980002024-06-25 3:45PM EDT98.000.960.000.00-0.09-8.57%1141930.00%
CL240628C000990002024-06-25 3:38PM EDT99.000.370.000.00-0.30-44.78%325861.56%
CL240628C001000002024-06-25 2:56PM EDT100.000.150.000.00-0.10-40.00%441993.13%
CL240628C001010002024-06-25 3:19PM EDT101.000.090.000.00-0.01-10.00%11306.25%
CL240628C001030002024-06-25 12:58PM EDT103.000.050.000.00-0.02-28.57%525312.50%
CL240628C001050002024-06-24 10:35AM EDT105.000.060.000.000.00-2712.50%
CL240628C001060002024-06-24 12:59PM EDT106.000.050.000.000.00-11225.00%
CL240628C001070002024-06-21 1:31PM EDT107.000.050.000.000.00-1021,10025.00%
CL240628C001100002024-06-10 1:36PM EDT110.000.050.000.000.00-3725.00%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CL240628P000750002024-06-17 11:05AM EDT75.000.050.000.000.00--250.00%
CL240628P000850002024-06-17 1:39PM EDT85.000.050.000.000.00--50050.00%
CL240628P000860002024-06-17 1:42PM EDT86.000.050.000.000.00--60025.00%
CL240628P000870002024-06-18 10:57AM EDT87.000.050.000.000.00--125.00%
CL240628P000880002024-05-28 1:38PM EDT88.000.290.000.000.00-1025.00%
CL240628P000900002024-06-21 12:16PM EDT90.000.050.000.000.00-14125.00%
CL240628P000910002024-06-24 11:57AM EDT91.000.060.000.000.00-138225.00%
CL240628P000920002024-06-24 1:24PM EDT92.000.050.000.000.00-6237025.00%
CL240628P000930002024-06-24 11:56AM EDT93.000.050.000.000.00-13712.50%
CL240628P000940002024-06-25 1:58PM EDT94.000.050.000.00-0.02-28.57%12112.50%
CL240628P000950002024-06-25 9:53AM EDT95.000.050.000.000.00-15512.50%
CL240628P000960002024-06-24 1:00PM EDT96.000.050.000.00-0.08-61.54%1436.25%
CL240628P000970002024-06-25 3:05PM EDT97.000.130.000.00+0.03+30.00%131216.25%
CL240628P000980002024-06-25 3:55PM EDT98.000.240.000.00-0.01-4.00%62793.13%
CL240628P000990002024-06-25 2:08PM EDT99.000.850.000.00+0.15+21.43%12320.00%