CL - Colgate-Palmolive Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CL191115C000475002019-10-21 10:57AM EST47.5020.590.000.000.00-1600.00%
CL191115C000550002019-06-06 9:55AM EST55.0018.3417.5518.800.00-10632.91%
CL191115C000600002019-11-13 10:30AM EST60.006.800.000.000.00-5150.00%
CL191115C000610002019-10-21 9:49AM EST61.007.300.000.000.00--00.00%
CL191115C000625002019-10-25 8:48AM EST62.506.100.000.000.00-300.00%
CL191115C000640002019-11-13 2:45PM EST64.003.050.000.000.00-140.00%
CL191115C000645002019-11-11 9:38AM EST64.502.280.000.000.00-110.00%
CL191115C000650002019-11-13 9:32AM EST65.001.900.000.000.00-51080.00%
CL191115C000655002019-11-08 12:10PM EST65.501.240.000.000.00-10570.00%
CL191115C000660002019-11-13 10:18AM EST66.000.740.000.000.00-51450.00%
CL191115C000665002019-11-13 11:02AM EST66.500.580.000.000.00-9940.00%
CL191115C000670002019-11-13 3:53PM EST67.000.250.000.000.00-184540.78%
CL191115C000675002019-11-13 3:55PM EST67.500.090.000.000.00-1031,7903.13%
CL191115C000680002019-11-13 3:22PM EST68.000.050.000.000.00-172546.25%
CL191115C000685002019-11-12 12:37PM EST68.500.050.000.000.00-1144012.50%
CL191115C000690002019-11-13 1:06PM EST69.000.020.000.000.00-418512.50%
CL191115C000695002019-11-08 3:49PM EST69.500.060.000.000.00-445712.50%
CL191115C000700002019-11-13 10:47AM EST70.000.010.000.000.00-43,38212.50%
CL191115C000705002019-11-12 10:56AM EST70.500.030.000.000.00-115925.00%
CL191115C000710002019-11-13 2:02PM EST71.000.020.000.000.00-1326225.00%
CL191115C000715002019-11-05 2:02PM EST71.500.030.000.000.00-156125.00%
CL191115C000720002019-10-31 2:54PM EST72.000.250.000.000.00-4125225.00%
CL191115C000725002019-11-13 10:37AM EST72.500.010.000.000.00-11,67425.00%
CL191115C000730002019-11-01 8:45AM EST73.000.010.000.000.00-12425.00%
CL191115C000735002019-11-01 11:30AM EST73.500.010.000.000.00-112125.00%
CL191115C000740002019-11-01 11:07AM EST74.000.020.000.000.00-101125.00%
CL191115C000750002019-11-13 12:58PM EST75.000.010.000.000.00-485,30450.00%
CL191115C000775002019-11-07 12:16PM EST77.500.010.000.000.00-12,64450.00%
CL191115C000800002019-11-13 10:47AM EST80.000.020.000.000.00-11,67050.00%
CL191115C000825002019-11-01 2:36PM EST82.500.010.000.000.00-1025850.00%
CL191115C000850002019-07-05 8:30AM EST85.000.340.030.240.00-1303178.13%
CL191115C000900002019-07-24 12:30PM EST90.000.010.000.000.00--250.00%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CL191115P000450002019-10-24 11:00AM EST45.000.020.000.000.00-1628750.00%
CL191115P000475002019-06-07 10:04AM EST47.500.360.010.280.00-55254.69%
CL191115P000500002019-09-19 8:59AM EST50.000.050.000.140.00-10118196.09%
CL191115P000550002019-09-27 10:36AM EST55.000.050.000.080.00-7593127.34%
CL191115P000575002019-09-16 11:36AM EST57.500.200.000.310.00-623131.25%
CL191115P000600002019-11-13 10:47AM EST60.000.020.000.000.00-13,28325.00%
CL191115P000610002019-10-21 2:50PM EST61.000.110.000.000.00-3425.00%
CL191115P000615002019-11-01 11:15AM EST61.500.100.000.000.00-12512525.00%
CL191115P000620002019-11-06 12:06PM EST62.000.040.000.000.00-452025.00%
CL191115P000625002019-11-08 10:07AM EST62.500.020.000.000.00-349825.00%
CL191115P000630002019-11-07 10:51AM EST63.000.050.000.000.00-21,64125.00%
CL191115P000635002019-11-06 11:49AM EST63.500.090.000.000.00-31425.00%
CL191115P000640002019-11-12 10:32AM EST64.000.010.000.000.00-18412.50%
CL191115P000645002019-11-12 11:26AM EST64.500.040.000.000.00-43812.50%
CL191115P000650002019-11-12 2:42PM EST65.000.050.000.000.00-211,09312.50%
CL191115P000655002019-11-13 10:47AM EST65.500.050.000.000.00-16726.25%
CL191115P000660002019-11-13 2:39PM EST66.000.070.000.000.00-33786.25%
CL191115P000665002019-11-13 1:46PM EST66.500.190.000.000.00-124543.13%
CL191115P000670002019-11-13 3:12PM EST67.000.310.000.000.00-241910.00%
CL191115P000675002019-11-13 10:20AM EST67.500.970.000.000.00-27940.00%
CL191115P000680002019-11-07 3:16PM EST68.001.410.000.000.00-11620.00%
CL191115P000685002019-11-13 10:38AM EST68.501.780.000.000.00-52810.00%
CL191115P000690002019-11-13 2:40PM EST69.002.020.000.000.00-560.00%
CL191115P000695002019-11-12 11:30AM EST69.502.750.000.000.00-4160.00%
CL191115P000700002019-11-13 10:47AM EST70.003.250.000.000.00-13,4820.00%
CL191115P000725002019-11-13 10:32AM EST72.505.820.000.000.00-51520.00%
CL191115P000750002019-11-13 10:32AM EST75.008.340.000.000.00-5500.00%
CL191115P000775002019-10-25 2:20PM EST77.508.900.000.000.00-11100.00%
CL191115P000800002019-10-28 9:17AM EST80.0012.200.000.000.00-100.00%
CL191115P000825002019-09-25 9:08AM EST82.5010.2013.9014.250.00--00.00%
CL191115P000900002019-08-01 8:32AM EST90.0018.5015.8516.200.00--130.00%