U.S. markets close in 6 hours 6 minutes

Colgate-Palmolive Company (CL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
79.06-0.36 (-0.45%)
As of 9:54AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforAugust 6, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CL210806C000750002021-08-02 12:36PM EDT75.004.102.855.000.00-21288.09%
CL210806C000785002021-08-04 9:38AM EDT78.500.750.750.95-0.35-31.82%1314,54522.17%
CL210806C000790002021-08-03 2:31PM EDT79.000.900.350.750.00-7016225.20%
CL210806C000795002021-08-04 9:30AM EDT79.500.450.150.450.00-124822.56%
CL210806C000800002021-08-03 3:47PM EDT80.000.250.150.300.00-11151723.19%
CL210806C000805002021-08-03 3:09PM EDT80.500.120.050.200.00-203,10124.12%
CL210806C000810002021-08-03 11:17AM EDT81.000.100.000.100.00-119722.95%
CL210806C000815002021-08-03 3:18PM EDT81.500.100.000.000.00-4586.25%
CL210806C000820002021-07-30 3:45PM EDT82.000.110.000.000.00-12612.50%
CL210806C000825002021-08-03 12:28PM EDT82.500.050.000.000.00-108412.50%
CL210806C000830002021-08-03 11:48AM EDT83.000.050.000.100.00-17638.09%
CL210806C000835002021-08-02 10:42AM EDT83.500.050.000.000.00-146612.50%
CL210806C000840002021-08-03 10:35AM EDT84.000.030.000.100.00-316444.92%
CL210806C000845002021-08-03 9:38AM EDT84.500.030.000.000.00-316725.00%
CL210806C000850002021-08-02 10:46AM EDT85.000.070.000.000.00-70676325.00%
CL210806C000855002021-07-29 3:58PM EDT85.500.440.000.050.00-173647.66%
CL210806C000860002021-07-30 9:31AM EDT86.000.050.000.000.00-121625.00%
CL210806C000865002021-07-28 12:39PM EDT86.500.220.000.050.00-429653.52%
CL210806C000870002021-07-29 3:59PM EDT87.000.300.000.050.00-10712050.39%
CL210806C000875002021-07-30 10:28AM EDT87.500.110.000.050.00-25353.13%
CL210806C000880002021-07-26 3:52PM EDT88.000.150.000.000.00--2325.00%
CL210806C000890002021-07-29 3:56PM EDT89.000.290.000.050.00--160.16%
CL210806C001000002021-07-29 3:56PM EDT100.000.220.000.000.00--150.00%
PutsforAugust 6, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CL210806P000650002021-07-29 3:52PM EDT65.000.870.000.000.00--350.00%
CL210806P000740002021-07-07 3:41PM EDT74.000.120.000.000.00--325.00%
CL210806P000750002021-08-03 1:41PM EDT75.000.030.000.100.00-1341.02%
CL210806P000760002021-08-02 3:15PM EDT76.000.050.000.000.00-13612.50%
CL210806P000770002021-08-02 1:18PM EDT77.000.100.000.000.00-2296.25%
CL210806P000775002021-08-02 2:59PM EDT77.500.150.000.000.00-26346.25%
CL210806P000780002021-08-04 9:30AM EDT78.000.090.050.15-0.01-10.00%39318.16%
CL210806P000785002021-08-03 2:33PM EDT78.500.150.150.300.00-75718.75%
CL210806P000790002021-08-04 9:37AM EDT79.000.400.000.00+0.05+14.29%15510.39%
CL210806P000795002021-08-03 3:28PM EDT79.500.480.600.800.00-14716619.24%
CL210806P000800002021-08-03 1:41PM EDT80.000.720.901.100.00-1112017.19%
CL210806P000805002021-08-04 9:30AM EDT80.501.251.301.55+0.09+7.76%26119.34%
CL210806P000810002021-08-03 12:41PM EDT81.001.751.502.050.00-63623.63%
CL210806P000815002021-07-30 3:50PM EDT81.501.962.252.450.00-25816.80%
CL210806P000820002021-07-30 3:50PM EDT82.002.482.703.000.00-254727.15%
CL210806P000825002021-07-30 1:15PM EDT82.503.090.003.400.00-3130.00%
CL210806P000830002021-07-30 2:39PM EDT83.003.513.603.900.00-15420.00%
CL210806P000835002021-08-02 9:57AM EDT83.504.900.004.600.00-22346.68%
CL210806P000840002021-07-30 9:32AM EDT84.003.344.805.000.00-1240.23%
CL210806P000845002021-07-30 2:30PM EDT84.505.000.000.000.00-980.00%
CL210806P000850002021-07-29 2:08PM EDT85.002.005.606.000.00-4046.48%
CL210806P000855002021-07-30 11:43AM EDT85.506.200.006.700.00-505069.14%