New Zealand markets closed

Colgate-Palmolive Company (CL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
94.62-0.14 (-0.15%)
At close: 04:00PM EDT
94.77 +0.15 (+0.16%)
After hours: 07:23PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CL240628C000880002024-05-17 1:16PM EDT88.006.705.607.900.00-1351.64%
CL240628C000900002024-06-14 1:04PM EDT90.004.852.955.10+0.65+15.48%1127.64%
CL240628C000910002024-05-31 1:40PM EDT91.001.822.204.600.00-1132.57%
CL240628C000920002024-06-11 12:00PM EDT92.002.302.853.500.00-5626.22%
CL240628C000930002024-06-11 12:00PM EDT93.001.552.052.450.00-51920.51%
CL240628C000940002024-06-14 11:06AM EDT94.001.031.301.45-0.42-28.97%1715.09%
CL240628C000950002024-06-14 3:26PM EDT95.000.800.750.95-0.15-15.79%2117515.26%
CL240628C000960002024-06-14 3:52PM EDT96.000.400.350.55-0.10-20.00%4020114.84%
CL240628C000970002024-06-14 3:47PM EDT97.000.150.150.25-0.13-46.43%3804113.77%
CL240628C000980002024-05-28 9:34AM EDT98.000.750.050.150.00-19925014.70%
CL240628C001000002024-05-21 1:45PM EDT100.000.150.000.150.00-101320.51%
CL240628C001010002024-05-23 10:01AM EDT101.000.120.001.350.00-151548.41%
CL240628C001030002024-06-11 9:56AM EDT103.000.100.000.200.00--130.27%
CL240628C001070002024-06-13 11:48AM EDT107.000.050.001.350.00-141454.79%
CL240628C001100002024-06-10 1:36PM EDT110.000.050.001.350.00-3762.99%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CL240628P000880002024-05-28 1:38PM EDT88.000.290.001.400.00-1053.81%
CL240628P000900002024-06-10 10:38AM EDT90.000.200.050.150.00-103019.29%
CL240628P000910002024-06-12 9:34AM EDT91.000.300.100.200.00-16917.43%
CL240628P000920002024-06-12 9:34AM EDT92.000.450.150.250.00-22815.04%
CL240628P000930002024-06-13 2:50PM EDT93.000.350.250.400.00-314113.77%
CL240628P000940002024-06-14 3:11PM EDT94.000.620.500.65-1.88-75.20%51512.60%
CL240628P000950002024-06-13 2:11PM EDT95.000.950.951.150.00-91212.79%
CL240628P000970002024-05-22 11:47AM EDT97.002.531.754.500.00--042.33%