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
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CL251219C000350002024-03-25 3:04PM EDT35.0053.6948.5053.500.00-1160.94%
CL251219C000550002024-02-20 12:59PM EDT55.0031.9533.0038.000.00-1152.96%
CL251219C000600002023-12-01 11:40AM EDT60.0022.4022.0024.000.00-140.00%
CL251219C000675002023-10-06 11:22AM EDT67.5010.1012.1015.500.00-440.00%
CL251219C000700002024-02-23 1:37PM EDT70.0020.9121.6023.900.00-12736.68%
CL251219C000725002024-01-26 10:43AM EDT72.5016.2517.6020.200.00-15930.46%
CL251219C000750002024-03-27 10:04AM EDT75.0020.0814.5017.500.00-117027.16%
CL251219C000775002023-12-26 1:05PM EDT77.509.6512.1014.800.00-18423.91%
CL251219C000800002024-02-07 4:18PM EDT80.0011.7715.0015.800.00-15029.64%
CL251219C000825002024-03-28 3:42PM EDT82.5014.8111.4012.900.00-1725.65%
CL251219C000850002024-04-11 3:44PM EDT85.0010.7710.1011.700.00-61825.56%
CL251219C000875002024-03-12 12:45PM EDT87.5011.006.509.400.00-162022.79%
CL251219C000900002024-04-08 9:58AM EDT90.008.705.608.000.00-13021.87%
CL251219C000925002024-03-28 10:13AM EDT92.508.666.507.700.00-34323.23%
CL251219C000950002024-02-26 1:12PM EDT95.006.006.907.600.00-183424.88%
CL251219C000975002024-04-01 9:30AM EDT97.506.104.604.900.00--320.33%
CL251219C001000002024-02-28 4:45PM EDT100.004.104.205.600.00-109123.58%
CL251219C001050002024-02-21 1:12PM EDT105.002.432.153.800.00-3921.92%
CL251219C001150002024-02-22 2:09PM EDT115.001.001.352.350.00-406222.32%
CL251219C001200002024-02-22 2:41PM EDT120.000.650.851.800.00-8822.33%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CL251219P000350002023-11-16 11:09AM EDT35.000.250.000.350.00-1137.79%
CL251219P000375002023-09-29 3:07PM EDT37.500.500.103.200.00-41660.60%
CL251219P000400002023-08-18 10:50AM EDT40.002.550.004.800.00-1151.60%
CL251219P000425002023-09-21 3:48PM EDT42.500.680.750.950.00--437.42%
CL251219P000500002024-01-16 1:49PM EDT50.000.750.050.800.00-20020828.78%
CL251219P000550002024-03-22 9:30AM EDT55.000.590.650.800.00-304624.54%
CL251219P000600002024-01-22 10:54AM EDT60.001.600.951.100.00-1027122.46%
CL251219P000625002024-03-04 4:44PM EDT62.501.251.051.250.00-1121.27%
CL251219P000650002023-11-16 4:18PM EDT65.003.022.204.000.00-2229.94%
CL251219P000675002024-03-21 10:17AM EDT67.501.501.201.900.00-54520.07%
CL251219P000700002024-02-20 10:44AM EDT70.002.451.501.850.00-8220417.80%
CL251219P000725002024-04-04 2:32PM EDT72.502.402.552.900.00-25619.19%
CL251219P000750002024-01-23 1:32PM EDT75.004.132.653.400.00-183218.38%
CL251219P000775002024-02-23 11:40AM EDT77.503.322.653.200.00-15315.52%
CL251219P000800002024-01-29 3:37PM EDT80.004.673.804.200.00-802815.69%
CL251219P000825002024-03-15 1:04PM EDT82.504.585.105.500.00-25116.21%
CL251219P000850002024-04-10 9:30AM EDT85.005.606.006.700.00-208416.12%
CL251219P000875002024-03-12 10:05AM EDT87.506.276.507.800.00-155515.50%
CL251219P000900002024-03-14 3:28PM EDT90.007.207.9011.000.00-115519.32%
CL251219P000925002024-03-21 2:27PM EDT92.507.848.1010.300.00--113.98%