New Zealand markets closed

Colgate-Palmolive Company (CL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
86.49-0.03 (-0.03%)
At close: 04:00PM EST
86.71 +0.22 (+0.25%)
After hours: 07:48PM EST
In the money
Show:ListStraddle
Strike:80.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CL240308C000800002024-02-13 9:58AM EST2024-03-084.104.608.300.00-10101.07%
CL240315C000800002024-02-27 9:40AM EST2024-03-156.235.106.80-0.15-2.35%1032234.67%
CL240322C000800002024-03-01 3:44PM EST2024-03-226.504.908.80+0.75+13.04%1162.92%
CL240328C000800002024-02-16 10:32AM EST2024-03-285.004.908.800.00-8855.18%
CL240419C000800002024-02-27 9:40AM EST2024-04-196.735.308.80-0.20-2.89%10640.60%
CL240517C000800002024-02-28 9:47AM EST2024-05-177.527.507.70+0.22+3.01%22,20323.44%
CL240621C000800002024-02-27 1:57PM EST2024-06-218.208.008.300.00-51,85623.49%
CL240816C000800002024-02-26 11:23AM EST2024-08-169.008.8010.800.00-210531.62%
CL250117C000800002024-02-27 10:44AM EST2025-01-1710.9010.9011.300.00-12,95024.52%
CL251219C000800002024-02-07 3:18PM EST2025-12-1911.7713.8014.200.00-15023.98%
CL260116C000800002024-03-01 11:50AM EST2026-01-1613.9811.5014.70+1.08+8.37%14424.63%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CL240308P000800002024-02-14 9:37AM EST2024-03-080.330.000.750.00-11254.00%
CL240315P000800002024-02-28 1:09PM EST2024-03-150.030.000.100.00-934826.17%
CL240322P000800002024-02-14 2:05PM EST2024-03-220.500.001.350.00-1148.05%
CL240328P000800002024-02-22 12:25PM EST2024-03-280.200.000.150.00-1620.26%
CL240419P000800002024-03-01 11:46AM EST2024-04-190.320.200.25+0.06+23.08%91816.99%
CL240517P000800002024-02-29 10:41AM EST2024-05-170.600.600.700.00-1,7102,32918.76%
CL240621P000800002024-03-01 3:32PM EST2024-06-210.850.800.900.00-31,65117.12%
CL240816P000800002024-03-01 3:15PM EST2024-08-161.450.502.50-0.02-1.36%1727222.75%
CL250117P000800002024-02-27 3:43PM EST2025-01-172.472.452.600.00-111,49216.78%
CL251219P000800002024-01-29 2:37PM EST2025-12-194.673.804.200.00-802815.69%
CL260116P000800002024-02-22 10:49AM EST2026-01-164.734.204.500.00-110016.08%