New Zealand markets closed

Colgate-Palmolive Company (CL)

NYSE - NYSE Delayed 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 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CL240419C000650002024-03-18 10:44AM EDT65.0024.2019.0022.800.00-4492.19%
CL240419C000700002024-03-25 10:11AM EDT70.0019.1114.0017.900.00-5078.71%
CL240419C000750002024-03-25 11:45AM EDT75.0013.608.8012.600.00-15125.78%
CL240419C000790002024-03-18 2:47PM EDT79.009.754.808.900.00-11103.42%
CL240419C000800002024-04-11 2:34PM EDT80.006.705.106.000.00-33236.23%
CL240419C000810002024-03-22 10:42AM EDT81.008.502.756.900.00-1087.26%
CL240419C000820002024-04-12 11:17AM EDT82.004.212.055.30+0.01+0.24%4064.50%
CL240419C000825002024-04-12 12:24PM EDT82.503.841.604.20-1.74-31.18%12345.51%
CL240419C000840002024-04-12 10:45AM EDT84.002.331.752.10-3.00-56.29%44118.85%
CL240419C000850002024-04-12 3:52PM EDT85.001.211.151.30-1.19-49.58%4240317.04%
CL240419C000860002024-04-12 3:46PM EDT86.000.600.550.70-0.40-40.00%2192616.26%
CL240419C000870002024-04-12 11:17AM EDT87.000.350.200.30+0.05+16.67%1114015.43%
CL240419C000875002024-04-12 12:28PM EDT87.500.250.100.20-0.09-26.47%1152,24315.77%
CL240419C000880002024-04-12 3:52PM EDT88.000.100.050.15-0.15-60.00%12044116.80%
CL240419C000890002024-04-12 3:54PM EDT89.000.050.000.10-0.01-16.67%238019.53%
CL240419C000900002024-04-12 2:07PM EDT90.000.120.050.20+0.05+71.43%171528.66%
CL240419C000910002024-04-09 1:24PM EDT91.000.050.000.500.00-15344.43%
CL240419C000920002024-04-10 3:55PM EDT92.000.050.000.550.00-5014851.22%
CL240419C000925002024-04-11 3:58PM EDT92.500.020.001.300.00-18357.03%
CL240419C000930002024-04-05 10:26AM EDT93.000.050.001.300.00-157159.57%
CL240419C000940002024-04-09 2:16PM EDT94.000.030.000.200.00-7746.09%
CL240419C000950002024-04-08 9:30AM EDT95.000.210.001.300.00-82269.34%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CL240419P000775002024-02-21 12:29PM EDT77.500.200.000.750.00--160.84%
CL240419P000800002024-04-08 2:02PM EDT80.000.040.000.250.00-23941.41%
CL240419P000820002024-03-18 11:47AM EDT82.000.100.050.100.00-1123.63%
CL240419P000825002024-04-09 1:45PM EDT82.500.090.050.150.00-313623.63%
CL240419P000830002024-04-08 9:30AM EDT83.000.050.100.20+0.05--123.05%
CL240419P000840002024-04-12 12:57PM EDT84.000.310.250.35+0.06+24.00%21721.73%
CL240419P000850002024-04-12 3:50PM EDT85.000.650.550.65+0.18+38.30%7066221.58%
CL240419P000860002024-04-12 3:42PM EDT86.001.121.051.15+0.47+72.31%6114122.61%
CL240419P000870002024-04-12 3:04PM EDT87.001.831.751.90+0.65+55.08%511825.98%
CL240419P000875002024-04-12 10:40AM EDT87.501.952.152.35+0.15+8.33%1151628.61%
CL240419P000880002024-04-05 3:37PM EDT88.001.202.604.200.00-224262.55%
CL240419P000890002024-04-03 9:37AM EDT89.001.403.503.800.00-16037.35%
CL240419P000900002024-04-08 2:14PM EDT90.002.602.454.800.00-149643.36%
CL240419P000910002024-04-04 1:55PM EDT91.003.505.305.800.00-2149.02%
CL240419P000920002024-04-09 10:12AM EDT92.004.806.506.80+4.80--754.39%
CL240419P000925002024-03-20 11:26AM EDT92.504.267.007.300.00-22252.05%
CL240419P000950002024-04-11 1:20PM EDT95.009.149.509.800.00-5263.87%
CL240419P000960002024-04-04 10:41AM EDT96.008.0010.5010.800.00-1168.31%