New Zealand markets closed

Colgate-Palmolive Company (CL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
75.53+0.17 (+0.23%)
At close: 04:00PM EDT
75.53 0.00 (0.00%)
After hours: 05:31PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CL220930C000740002022-09-23 3:56PM EDT74.002.001.952.45+0.05+2.56%92441.02%
CL220930C000750002022-09-23 3:55PM EDT75.001.301.251.55+0.20+18.18%8210032.91%
CL220930C000760002022-09-23 3:39PM EDT76.000.850.751.00+0.09+11.84%1210131.49%
CL220930C000770002022-09-23 2:41PM EDT77.000.350.300.70-0.17-32.69%296533.45%
CL220930C000775002022-09-23 10:26AM EDT77.500.330.300.45+0.05+17.86%10611430.23%
CL220930C000780002022-09-23 3:37PM EDT78.000.260.100.40-0.19-42.22%72132.37%
CL220930C000790002022-09-23 2:08PM EDT79.000.250.050.30+0.10+66.67%127935.45%
CL220930C000800002022-09-23 11:26AM EDT80.000.070.050.20-0.13-65.00%44036.91%
CL220930C000810002022-09-23 3:14PM EDT81.000.180.000.20+0.08+80.00%12542.38%
CL220930C000820002022-09-22 12:51PM EDT82.000.050.000.300.00-17053.32%
CL220930C000830002022-09-13 11:02AM EDT83.000.100.000.350.00-57051.17%
CL220930C000840002022-09-02 9:30AM EDT84.000.450.000.350.00-1156.06%
CL220930C000850002022-09-06 11:49AM EDT85.000.140.000.450.00-244164.26%
CL220930C000860002022-08-18 1:29PM EDT86.000.630.000.900.00-1482.42%
CL220930C000870002022-09-20 12:00PM EDT87.000.050.000.250.00-777565.04%
CL220930C000900002022-08-22 1:11PM EDT90.000.100.000.800.00-1199.02%
CL220930C000950002022-09-12 3:22PM EDT95.000.050.000.250.00--195.70%
CL220930C001050002022-09-23 10:27AM EDT105.000.050.000.150.00-62119.14%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CL220930P000600002022-09-12 3:22PM EDT60.000.050.000.350.00--1106.64%
CL220930P000650002022-09-06 9:30AM EDT65.000.450.000.150.00--563.87%
CL220930P000680002022-08-11 2:24PM EDT68.000.250.000.450.00--1060.55%
CL220930P000690002022-09-21 3:55PM EDT69.000.100.000.250.00-2755.57%
CL220930P000700002022-09-19 2:18PM EDT70.000.150.050.300.00-21151.66%
CL220930P000710002022-09-20 3:59PM EDT71.000.210.100.450.00-14551.37%
CL220930P000720002022-09-16 2:28PM EDT72.000.440.100.350.00-1139.75%
CL220930P000730002022-09-23 10:48AM EDT73.000.350.150.55-0.15-30.00%404839.06%
CL220930P000740002022-09-23 3:59PM EDT74.000.500.250.60+0.07+16.28%5,5997531.79%
CL220930P000750002022-09-23 3:54PM EDT75.000.900.751.00+0.06+7.14%50514732.42%
CL220930P000760002022-09-23 2:39PM EDT76.001.601.101.45+0.34+26.98%105830.96%
CL220930P000770002022-09-21 3:21PM EDT77.001.851.652.100.00-33131.45%
CL220930P000775002022-09-22 2:56PM EDT77.502.251.902.500.00-24632.72%
CL220930P000780002022-09-21 10:32AM EDT78.002.262.552.900.00-1910333.40%
CL220930P000790002022-09-19 1:45PM EDT79.003.473.303.900.00-2640.53%
CL220930P000800002022-09-22 12:58PM EDT80.004.713.505.500.00-11367.82%
CL220930P000810002022-09-23 11:31AM EDT81.005.715.105.90+3.56+165.58%1253.52%
CL220930P000830002022-08-26 3:49PM EDT83.003.936.908.300.00-2081.64%