UK markets closed

Colgate-Palmolive Company (CL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
97.27+0.32 (+0.33%)
At close: 04:00PM EDT
97.39 +0.12 (+0.12%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CL240628C000880002024-05-17 1:16PM EDT88.006.705.607.900.00-130.00%
CL240628C000900002024-06-17 3:52PM EDT90.007.455.908.00+1.75+30.70%1259.96%
CL240628C000910002024-05-31 1:40PM EDT91.001.826.108.300.00-1159.81%
CL240628C000920002024-06-21 10:09AM EDT92.005.505.007.30+1.30+30.95%5652.59%
CL240628C000930002024-06-18 3:41PM EDT93.004.204.206.200.00-21970.02%
CL240628C000940002024-06-21 2:06PM EDT94.003.502.154.50+0.40+12.90%1848.02%
CL240628C000950002024-06-21 1:03PM EDT95.002.331.402.60+0.38+19.49%118721.00%
CL240628C000960002024-06-21 1:12PM EDT96.001.421.501.70+0.12+9.23%420517.43%
CL240628C000970002024-06-21 3:53PM EDT97.000.780.700.85+0.28+56.00%5337613.18%
CL240628C000980002024-06-21 3:49PM EDT98.000.340.300.40+0.04+13.33%3226313.09%
CL240628C001000002024-06-21 9:58AM EDT100.000.100.050.150.00-95617.48%
CL240628C001010002024-05-23 10:01AM EDT101.000.120.000.100.00-151519.53%
CL240628C001030002024-06-20 9:30AM EDT103.000.100.000.200.00-1231.74%
CL240628C001070002024-06-21 1:31PM EDT107.000.050.000.100.00-1021,00040.14%
CL240628C001100002024-06-10 1:36PM EDT110.000.050.000.750.00-3765.33%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CL240628P000880002024-05-28 1:38PM EDT88.000.290.000.750.00-1057.86%
CL240628P000900002024-06-21 12:16PM EDT90.000.050.000.150.00-14037.89%
CL240628P000910002024-06-12 9:34AM EDT91.000.300.000.750.00-16954.88%
CL240628P000920002024-06-20 9:49AM EDT92.000.090.000.200.00-1534131.64%
CL240628P000930002024-06-18 9:38AM EDT93.000.280.000.10+0.13+86.67%104122.56%
CL240628P000940002024-06-20 1:28PM EDT94.000.110.000.100.00-12018.36%
CL240628P000950002024-06-21 3:49PM EDT95.000.100.050.10-0.10-50.00%65113.97%
CL240628P000970002024-06-21 3:53PM EDT97.000.500.400.55-0.27-35.06%735112.60%