New Zealand markets closed

Colgate-Palmolive Company (CL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
85.85-0.15 (-0.17%)
At close: 04:00PM EDT
85.62 -0.23 (-0.27%)
After hours: 07:39PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CL250117C000350002023-10-24 2:51PM EDT35.0038.8040.6044.700.00-150.00%
CL250117C000375002024-04-10 1:10PM EDT37.5049.4846.5050.400.00-2378.10%
CL250117C000400002024-01-05 11:21AM EDT40.0040.6242.6047.500.00-1268.56%
CL250117C000425002022-12-30 4:49PM EDT42.5037.8528.1033.000.00-200.00%
CL250117C000475002023-11-22 11:16AM EDT47.5031.1029.7033.800.00-130.00%
CL250117C000500002024-02-16 2:52PM EDT50.0035.0037.0041.500.00-2765.45%
CL250117C000550002022-11-01 9:48AM EDT55.0023.750.000.000.00-100.00%
CL250117C000600002024-01-19 1:42PM EDT60.0022.4023.0028.000.00-1341.08%
CL250117C000625002023-12-14 4:21PM EDT62.5017.1018.0023.000.00-8170.00%
CL250117C000650002023-12-14 4:21PM EDT65.0015.0015.5018.900.00-11180.00%
CL250117C000675002024-03-26 2:39PM EDT67.5023.1219.5022.000.00-147138.93%
CL250117C000700002024-04-12 1:10PM EDT70.0018.0017.0020.50-0.40-2.17%28739.88%
CL250117C000725002024-01-24 4:50PM EDT72.5011.7015.8017.900.00-819235.69%
CL250117C000750002024-03-05 12:24PM EDT75.0015.0214.4017.300.00-12,08239.51%
CL250117C000775002024-03-22 9:30AM EDT77.5014.1310.5013.600.00-159630.95%
CL250117C000800002024-04-11 9:40AM EDT80.0010.608.4010.700.00-32,97525.62%
CL250117C000825002024-04-11 1:01PM EDT82.508.506.209.000.00-182,20524.52%
CL250117C000850002024-04-12 2:18PM EDT85.006.906.707.00-0.85-10.97%12,98422.02%
CL250117C000875002024-04-11 3:59PM EDT87.505.505.305.600.00-4043121.13%
CL250117C000900002024-04-12 2:33PM EDT90.004.242.654.40-0.46-9.79%1161,91020.39%
CL250117C000925002024-04-04 2:31PM EDT92.503.803.203.300.00-118219.45%
CL250117C000950002024-04-12 2:58PM EDT95.002.452.352.45-0.61-19.93%21,46118.82%
CL250117C000975002024-04-11 1:04PM EDT97.501.801.701.800.00-118418.38%
CL250117C001000002024-04-04 2:22PM EDT100.001.641.201.350.00-535118.29%
CL250117C001050002024-04-12 1:57PM EDT105.000.660.600.70-0.14-17.50%117517.90%
CL250117C001100002024-02-09 1:30PM EDT110.000.350.500.600.00-47419.97%
CL250117C001150002024-04-10 12:12PM EDT115.000.260.100.400.00-518420.63%
CL250117C001200002023-10-06 2:21PM EDT120.000.100.000.750.00-27626.25%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CL250117P000350002024-01-19 11:16AM EDT35.000.150.000.200.00-15151.07%
CL250117P000375002024-01-26 12:19PM EDT37.500.160.000.350.00-11752.15%
CL250117P000400002024-04-04 10:14AM EDT40.000.100.052.200.00-12062.06%
CL250117P000425002023-10-06 3:10PM EDT42.500.600.150.550.00-3949.17%
CL250117P000450002024-01-12 12:47PM EDT45.000.230.050.750.00-1448.85%
CL250117P000475002024-04-05 1:21PM EDT47.500.140.051.000.00-21348.58%
CL250117P000500002024-01-31 11:55AM EDT50.000.200.000.000.00-51,56512.50%
CL250117P000550002024-02-09 3:43PM EDT55.000.350.100.500.00-423932.64%
CL250117P000600002024-02-28 12:40PM EDT60.000.350.100.650.00-111,61929.00%
CL250117P000625002024-02-23 12:06PM EDT62.500.470.150.750.00-260527.32%
CL250117P000650002024-04-11 3:54PM EDT65.000.590.550.650.00-140123.76%
CL250117P000675002024-04-12 1:12PM EDT67.500.800.750.85+0.15+23.08%283322.86%
CL250117P000700002024-04-12 9:44AM EDT70.001.000.951.05+0.06+6.38%191,36821.63%
CL250117P000725002024-04-05 12:31PM EDT72.501.061.201.350.00-134920.70%
CL250117P000750002024-04-11 12:29PM EDT75.001.551.601.700.00-293719.65%
CL250117P000775002024-04-10 3:31PM EDT77.501.932.052.150.00-146518.67%
CL250117P000800002024-04-11 10:53AM EDT80.002.511.702.750.00-1001,62917.82%
CL250117P000825002024-04-03 1:42PM EDT82.502.603.303.500.00-182,06317.02%
CL250117P000850002024-04-12 2:18PM EDT85.004.404.204.40+0.20+4.76%137816.15%
CL250117P000875002024-04-12 2:33PM EDT87.505.445.305.50+0.20+3.82%1161,44015.31%
CL250117P000900002024-04-11 9:40AM EDT90.006.404.706.900.00-942614.76%
CL250117P000925002024-04-11 1:04PM EDT92.508.208.208.600.00-721914.53%
CL250117P000950002024-04-05 1:52PM EDT95.008.8010.0012.300.00-514421.47%
CL250117P000975002024-03-13 10:10AM EDT97.509.6010.0012.700.00--114.98%
CL250117P001000002024-03-08 1:59PM EDT100.0012.0511.0014.600.00-1113.12%
CL250117P001100002023-01-27 11:46AM EDT110.0038.0034.8038.700.00-4067.55%
CL250117P001150002023-05-22 2:35PM EDT115.0036.5035.1039.800.00-3156.59%
CL250117P001200002023-09-19 12:43PM EDT120.0047.0044.8049.300.00-1075.93%