Canada markets close in 4 hours 37 minutes

Colgate-Palmolive Company (CL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
94.65-0.11 (-0.12%)
As of 11:22AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CL240524C000820002024-04-19 2:19PM EDT82.006.000.000.000.00-100.00%
CL240524C000840002024-05-13 11:09AM EDT84.0011.409.1011.700.00-33171.29%
CL240524C000850002024-04-24 11:35AM EDT85.004.707.809.900.00-57103.52%
CL240524C000860002024-04-15 9:30AM EDT86.002.440.000.000.00--10.00%
CL240524C000870002024-04-22 11:48AM EDT87.002.750.000.000.00--00.00%
CL240524C000880002024-04-26 11:59AM EDT88.002.926.707.000.00-44472.85%
CL240524C000890002024-05-20 10:26AM EDT89.005.054.006.500.00-14104.00%
CL240524C000900002024-05-21 10:07AM EDT90.004.854.705.100.00-14459.08%
CL240524C000910002024-05-21 3:59PM EDT91.004.303.603.900.00-15349.81%
CL240524C000920002024-05-22 12:00PM EDT92.002.872.002.900.00-247640.04%
CL240524C000930002024-05-21 11:28AM EDT93.001.280.801.95-0.74-36.63%116732.23%
CL240524C000940002024-05-23 10:20AM EDT94.000.400.750.95-0.90-69.23%316620.31%
CL240524C000950002024-05-23 10:42AM EDT95.000.250.200.300.00-5316716.21%
CL240524C000960002024-05-22 3:54PM EDT96.000.070.001.300.00-525067.48%
CL240524C000970002024-05-21 3:49PM EDT97.000.020.002.150.00-4658472.07%
CL240524C000980002024-05-22 12:30PM EDT98.000.050.002.150.00-310383.89%
CL240524C000990002024-05-20 1:12PM EDT99.000.050.001.300.00-1016475.68%
CL240524C001010002024-05-20 10:59AM EDT101.000.050.002.000.00-1115111.82%
CL240524C001030002024-05-16 2:10PM EDT103.000.360.001.300.00--1111.62%
CL240524C001040002024-05-20 10:03AM EDT104.000.050.000.100.00-310566.02%
CL240524C001060002024-05-16 10:02AM EDT106.000.050.000.100.00--30176.95%
CL240524C001070002024-05-13 1:18PM EDT107.000.050.001.300.00-1010142.97%
CL240524C001080002024-05-14 10:36AM EDT108.000.050.001.300.00-26150.39%
CL240524C001100002024-05-13 12:25PM EDT110.000.050.001.300.00-33164.65%
CL240524C001120002024-05-13 12:26PM EDT112.000.050.002.100.00-55204.98%
CL240524C001130002024-05-13 12:26PM EDT113.000.050.002.100.00-55212.11%
CL240524C001140002024-05-13 11:23AM EDT114.000.050.002.100.00-66219.04%
PutsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CL240524P000750002024-05-06 9:35AM EDT75.000.050.000.050.00--14132.81%
CL240524P000760002024-05-14 10:42AM EDT76.000.050.002.150.00--36263.38%
CL240524P000770002024-05-14 1:40PM EDT77.000.050.002.150.00-45251.95%
CL240524P000800002024-05-13 12:00PM EDT80.000.050.000.050.00-410199.22%
CL240524P000820002024-05-13 3:00PM EDT82.000.250.000.250.00-34112.11%
CL240524P000830002024-04-24 11:11AM EDT83.000.300.002.100.00-211182.52%
CL240524P000840002024-05-21 9:52AM EDT84.000.050.002.100.00-1213171.29%
CL240524P000850002024-05-21 10:22AM EDT85.000.050.002.150.00-7578161.43%
CL240524P000860002024-05-17 1:25PM EDT86.000.050.000.100.00-9028567.97%
CL240524P000870002024-05-22 9:39AM EDT87.000.050.000.100.00-5035360.94%
CL240524P000880002024-05-22 10:08AM EDT88.000.050.000.100.00-5235454.30%
CL240524P000890002024-05-21 11:17AM EDT89.000.050.000.600.00-15771.88%
CL240524P000900002024-05-21 2:37PM EDT90.000.060.002.150.00-324103.03%
CL240524P000910002024-05-17 1:25PM EDT91.000.100.002.150.00-3033590.72%
CL240524P000920002024-05-21 9:57AM EDT92.000.120.002.150.00-16877.83%
CL240524P000930002024-05-22 9:59AM EDT93.000.060.000.200.00-220327.25%
CL240524P000940002024-05-22 10:29AM EDT94.000.160.050.150.00-61,41814.06%
CL240524P000950002024-05-22 10:28AM EDT95.000.350.400.50-0.20-36.36%534810.45%
CL240524P000960002024-05-16 1:46PM EDT96.001.601.201.950.00-1440.92%
CL240524P000970002024-05-16 2:26PM EDT97.002.702.103.000.00-52054.79%