UK markets closed

Colgate-Palmolive Company (CL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
94.62-0.14 (-0.15%)
At close: 04:00PM EDT
94.77 +0.15 (+0.16%)
After hours: 07:23PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CL240719C000800002024-05-29 10:28AM EDT80.0012.4214.6016.200.00--159.57%
CL240719C000825002024-06-13 2:21PM EDT82.5012.5912.3014.20+0.40+3.28%2758.62%
CL240719C000850002024-06-11 9:30AM EDT85.009.249.8012.000.00-1254.22%
CL240719C000875002024-06-11 11:33AM EDT87.506.217.108.800.00-101038.65%
CL240719C000900002024-06-13 3:23PM EDT90.005.603.605.800.00-11425.68%
CL240719C000925002024-06-14 1:43PM EDT92.503.033.003.20-0.27-8.18%5041516.96%
CL240719C000950002024-06-14 3:34PM EDT95.001.401.351.50-0.25-15.15%30791514.37%
CL240719C000975002024-06-14 3:06PM EDT97.500.510.400.55-0.09-15.00%1534413.43%
CL240719C001000002024-06-14 3:27PM EDT100.000.200.150.20-0.01-4.76%16613.97%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CL240719P000825002024-06-06 2:47PM EDT82.500.120.000.750.00-101140.16%
CL240719P000850002024-06-13 3:35PM EDT85.000.120.050.200.00-27023.44%
CL240719P000875002024-06-11 11:20AM EDT87.500.250.100.200.00-7912618.36%
CL240719P000900002024-06-13 3:08PM EDT90.000.250.250.350.00-433115.65%
CL240719P000925002024-06-14 2:17PM EDT92.500.650.600.75+0.05+8.33%1699113.77%
CL240719P000950002024-06-14 2:20PM EDT95.001.601.501.65+0.10+6.67%1151,90112.40%
CL240719P000975002024-06-14 12:06PM EDT97.503.401.253.40-0.67-16.46%10313.11%