New Zealand markets open in 9 hours 59 minutes

Colgate-Palmolive Company (CL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
88.27-0.18 (-0.20%)
At close: 04:00PM EDT
88.85 +0.58 (+0.66%)
After hours: 06:46PM EDT
In the money
Show:ListStraddle
Callsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CL240322C000800002024-03-14 2:42PM EDT80.008.507.108.600.00-1274.90%
CL240322C000810002024-03-12 12:53PM EDT81.008.005.509.500.00-4561.52%
CL240322C000820002024-02-09 2:01PM EDT82.002.654.708.400.00--257.91%
CL240322C000830002024-03-15 11:00AM EDT83.005.783.507.700.00-15453.52%
CL240322C000840002024-03-15 12:10PM EDT84.004.583.106.200.00-111102.30%
CL240322C000850002024-03-13 12:13PM EDT85.004.103.203.900.00-15250.20%
CL240322C000860002024-03-15 11:30AM EDT86.002.941.602.550.00-1613528.71%
CL240322C000870002024-03-18 1:43PM EDT87.001.601.401.55-0.06-3.61%217720.51%
CL240322C000880002024-03-18 2:11PM EDT88.000.780.700.80-0.07-8.24%2328517.82%
CL240322C000890002024-03-18 3:25PM EDT89.000.300.200.35-0.05-14.29%2323317.58%
CL240322C000900002024-03-18 1:37PM EDT90.000.100.050.15-0.10-50.00%743318.80%
CL240322C000910002024-03-14 12:57PM EDT91.000.110.000.100.00-1722.66%
CL240322C000920002024-03-15 1:49PM EDT92.000.370.000.100.00--1128.42%
CL240322C001000002024-03-15 1:49PM EDT100.000.200.000.750.00--1089.55%
Putsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CL240322P000760002024-02-09 4:02PM EDT76.000.140.000.600.00--96100.49%
CL240322P000780002024-02-21 10:30AM EDT78.000.150.000.750.00--491.99%
CL240322P000790002024-03-13 9:30AM EDT79.000.050.050.200.00--3965.23%
CL240322P000800002024-03-15 1:49PM EDT80.000.200.000.750.00-101177.64%
CL240322P000810002024-02-22 2:02PM EDT81.000.240.000.750.00-1170.41%
CL240322P000820002024-03-15 1:49PM EDT82.000.150.000.150.00-141949.22%
CL240322P000830002024-03-08 12:28PM EDT83.000.070.000.750.00-22555.76%
CL240322P000840002024-03-07 3:27PM EDT84.000.150.000.750.00-36463.28%
CL240322P000850002024-03-11 1:37PM EDT85.000.120.000.750.00-1013154.39%
CL240322P000860002024-03-18 9:54AM EDT86.000.030.000.10-0.07-70.00%1111720.41%
CL240322P000870002024-03-18 3:23PM EDT87.000.100.100.15-0.15-60.00%1323415.72%
CL240322P000880002024-03-18 2:13PM EDT88.000.360.350.45-0.14-28.00%129915.63%
CL240322P000890002024-03-18 1:35PM EDT89.000.920.901.00+0.12+15.00%21215.14%
CL240322P000900002024-03-15 1:32PM EDT90.001.501.601.900.00--1119.63%