Canada markets closed

Colgate-Palmolive Company (CL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
80.29+0.79 (+0.99%)
At close: 04:00PM EDT
80.19 -0.10 (-0.12%)
After hours: 04:55PM EDT
In The Money
Show:ListStraddle
CallsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CL220812C000730002022-08-05 9:45AM EDT73.007.056.807.800.00-5078.13%
CL220812C000750002022-07-29 2:40PM EDT75.004.094.905.700.00-1157.81%
CL220812C000770002022-08-01 2:15PM EDT77.004.493.003.700.00-33452.34%
CL220812C000775002022-07-29 11:12AM EDT77.502.002.453.200.00-10683.69%
CL220812C000780002022-08-12 3:01PM EDT78.002.352.052.80+0.47+25.00%4582.23%
CL220812C000790002022-08-11 3:02PM EDT79.000.991.051.700.00-2654.88%
CL220812C000800002022-08-12 3:39PM EDT80.000.420.150.70-0.18-30.00%105232.42%
CL220812C000810002022-08-12 2:30PM EDT81.000.080.000.20-0.07-46.67%315228.13%
CL220812C000820002022-08-10 12:38PM EDT82.000.100.000.050.00-332629.69%
CL220812C000825002022-08-10 12:03PM EDT82.500.050.000.450.00-83155.66%
CL220812C000830002022-08-12 9:30AM EDT83.000.030.000.25-0.07-70.00%22452.73%
CL220812C000840002022-08-05 10:13AM EDT84.000.220.000.050.00-1853.13%
CL220812C000850002022-08-05 10:13AM EDT85.000.060.000.100.00-18864.06%
CL220812C000860002022-08-01 12:01PM EDT86.000.150.000.200.00-494985.55%
PutsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CL220812P000650002022-07-26 10:47AM EDT65.000.100.000.250.00--1225.78%
CL220812P000720002022-08-08 2:09PM EDT72.000.050.000.300.00-11136.33%
CL220812P000730002022-07-29 1:48PM EDT73.000.150.000.300.00-118122.66%
CL220812P000740002022-08-05 10:13AM EDT74.000.220.000.250.00-156104.30%
CL220812P000750002022-08-09 3:58PM EDT75.000.080.000.100.00-22975.00%
CL220812P000760002022-08-09 3:58PM EDT76.000.050.000.300.00-2480.66%
CL220812P000770002022-08-08 1:04PM EDT77.000.100.000.250.00-515962.89%
CL220812P000775002022-08-08 11:38AM EDT77.500.110.000.150.00-71058.59%
CL220812P000780002022-08-11 2:43PM EDT78.000.120.000.050.00-196537.89%
CL220812P000790002022-08-10 12:18PM EDT79.000.200.000.150.00-5018834.96%
CL220812P000800002022-08-12 3:48PM EDT80.000.050.000.10-0.75-93.75%15519812.79%
CL220812P000810002022-08-11 11:05AM EDT81.000.740.301.050.00-11037.60%
CL220812P000820002022-08-12 2:35PM EDT82.001.871.302.05-0.13-6.50%54256.84%
CL220812P000825002022-08-04 1:16PM EDT82.502.101.802.500.00-1361.33%
CL220812P000830002022-08-12 3:00PM EDT83.002.782.302.95+0.28+11.20%1164.84%
CL220812P000900002022-08-09 1:15PM EDT90.009.509.3010.000.00-20160.94%