New Zealand markets closed

Colgate-Palmolive Company (CL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
80.38+1.50 (+1.90%)
At close: 04:00PM EDT
79.97 -0.41 (-0.51%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CL220701C000730002022-06-22 9:32AM EDT73.003.907.207.900.00-1351.95%
CL220701C000740002022-06-21 9:44AM EDT74.001.996.206.700.00-15154.88%
CL220701C000750002022-06-24 10:21AM EDT75.004.815.205.80+1.61+50.31%12252.83%
CL220701C000760002022-06-24 10:21AM EDT76.003.904.204.80+0.72+22.64%1445.90%
CL220701C000770002022-06-23 3:29PM EDT77.002.253.403.900.00-135042.29%
CL220701C000775002022-06-22 3:57PM EDT77.501.483.003.300.00-82635.16%
CL220701C000780002022-06-23 9:38AM EDT78.001.442.452.850.00-11233.01%
CL220701C000790002022-06-24 2:54PM EDT79.001.751.752.05+0.70+66.67%155530.42%
CL220701C000800002022-06-24 3:57PM EDT80.001.151.051.35+0.45+64.29%316428.03%
CL220701C000810002022-06-24 1:39PM EDT81.000.510.550.75+0.27+112.50%43724.95%
CL220701C000820002022-06-24 3:43PM EDT82.000.300.250.40-0.40-57.14%25424.32%
CL220701C000830002022-06-10 9:32AM EDT83.000.100.100.300.00-11628.08%
CL220701C000850002022-06-23 11:20AM EDT85.000.100.000.150.00-11432.91%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CL220701P000600002022-06-16 10:55AM EDT60.000.070.000.050.00--296.09%
CL220701P000680002022-06-16 12:17PM EDT68.000.250.000.350.00--181.05%
CL220701P000690002022-06-16 10:56AM EDT69.000.400.000.250.00--370.31%
CL220701P000700002022-06-02 12:44PM EDT70.000.400.000.150.00-2358.98%
CL220701P000710002022-06-22 11:20AM EDT71.000.120.000.200.00-11356.84%
CL220701P000720002022-06-24 3:30PM EDT72.000.050.000.10-0.15-75.00%27027351.56%
CL220701P000730002022-06-24 11:19AM EDT73.000.100.000.25-0.15-60.00%1344557.32%
CL220701P000740002022-06-24 3:36PM EDT74.000.050.000.20-0.16-76.19%1648.24%
CL220701P000750002022-06-22 11:02AM EDT75.000.110.000.35-0.41-78.85%1028049.81%
CL220701P000760002022-06-24 2:13PM EDT76.000.130.100.25-0.18-58.06%65838.67%
CL220701P000770002022-06-24 3:27PM EDT77.000.200.150.25-0.32-61.54%1444732.23%
CL220701P000780002022-06-24 3:35PM EDT78.000.310.250.35-0.54-63.53%112229.05%
CL220701P000790002022-06-23 1:43PM EDT79.000.750.350.55-0.50-40.00%105527.15%
CL220701P000800002022-06-24 3:09PM EDT80.000.770.650.85-1.78-69.80%6125.10%
CL220701P000810002022-05-16 12:10AM EDT81.004.604.204.700.00--1100.20%