Canada markets closed

Colgate-Palmolive Company (CL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
77.48+1.51 (+1.99%)
At close: 04:00PM EST
76.59 -0.89 (-1.14%)
After hours: 05:32PM EST
In The Money
Show:ListStraddle
CallsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CL221202C000720002022-11-30 10:42AM EST72.004.004.905.80+0.30+8.11%4888.28%
CL221202C000730002022-11-14 12:53PM EST73.003.553.804.900.00-1483.89%
CL221202C000740002022-11-17 2:17PM EST74.001.992.853.900.00-1571.09%
CL221202C000750002022-11-30 3:40PM EST75.002.152.002.85+0.25+13.16%103854.79%
CL221202C000760002022-11-30 3:38PM EST76.001.401.301.70+0.91+185.71%276832.42%
CL221202C000770002022-11-30 3:58PM EST77.000.650.650.90+0.44+209.52%6614027.64%
CL221202C000775002022-11-30 3:11PM EST77.500.200.300.55-0.01-4.76%121024.46%
CL221202C000780002022-11-30 3:04PM EST78.000.100.100.350.00-313524.95%
CL221202C000790002022-11-30 12:08PM EST79.000.050.000.10+0.03+150.00%130524.22%
CL221202C000800002022-11-25 12:49PM EST80.000.100.000.050.00-22028.91%
CL221202C000850002022-11-29 9:40AM EST85.000.040.000.050.00-1260.16%
CL221202C000950002022-11-17 10:08AM EST95.000.050.000.050.00--1117.97%
CL221202C001000002022-11-28 3:14PM EST100.000.010.000.050.00-192666143.75%
PutsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CL221202P000500002022-11-21 3:31PM EST50.000.050.000.150.00--34277.34%
CL221202P000550002022-11-28 1:16PM EST55.000.010.000.050.00-201,151192.19%
CL221202P000580002022-11-17 10:44AM EST58.000.050.000.050.00--315165.63%
CL221202P000590002022-11-17 9:48AM EST59.000.100.000.800.00--27251.56%
CL221202P000610002022-11-17 9:47AM EST61.000.050.000.700.00--6219.73%
CL221202P000620002022-11-17 9:40AM EST62.000.050.000.500.00--7192.58%
CL221202P000630002022-11-03 2:40PM EST63.000.200.000.750.00--3199.22%
CL221202P000650002022-11-17 11:46AM EST65.000.100.000.400.00-4243151.56%
CL221202P000670002022-10-28 11:42AM EST67.000.390.000.350.00-10126.56%
CL221202P000680002022-11-17 2:02PM EST68.000.100.000.400.00-26119.53%
CL221202P000690002022-11-22 10:33AM EST69.000.050.000.450.00-1015112.31%
CL221202P000700002022-11-21 9:43AM EST70.000.040.000.700.00-911114.36%
CL221202P000710002022-11-02 10:15AM EST71.001.000.000.600.00-101698.05%
CL221202P000720002022-11-02 10:46AM EST72.001.300.000.050.00-12050.00%
CL221202P000730002022-11-23 3:13PM EST73.000.050.000.450.00-18068.56%
CL221202P000740002022-11-23 3:55PM EST74.000.100.000.150.00-17450.59%
CL221202P000750002022-11-28 1:52PM EST75.000.170.000.250.00-11047.07%
CL221202P000760002022-11-30 3:38PM EST76.000.120.000.20-0.33-73.33%102131.25%
CL221202P000770002022-11-29 11:19AM EST77.001.330.150.450.00-64029.00%
CL221202P000780002022-11-30 3:38PM EST78.000.930.651.20-0.52-35.86%241939.94%
CL221202P000790002022-11-29 9:30AM EST79.003.131.252.100.00-8151.47%
CL221202P000810002022-11-23 9:40AM EST81.004.093.204.300.00-2055.37%
CL221202P000850002022-11-22 11:33AM EST85.008.407.108.100.00--073.44%