CL - Colgate-Palmolive Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CL191213C000630002019-11-18 10:04AM EST63.004.555.105.400.00-1140.04%
CL191213C000660002019-11-18 9:34AM EST66.001.842.222.380.00-12220.51%
CL191213C000665002019-11-20 1:38PM EST66.501.351.801.910.00-102018.46%
CL191213C000670002019-12-05 11:52AM EST67.001.031.261.470.00-214516.94%
CL191213C000675002019-12-06 3:38PM EST67.501.010.981.06+0.38+60.32%217815.48%
CL191213C000680002019-12-06 3:49PM EST68.000.630.650.70+0.22+53.66%9414114.21%
CL191213C000685002019-12-06 3:17PM EST68.500.400.400.43+0.05+14.29%2314613.62%
CL191213C000690002019-12-06 2:28PM EST69.000.230.200.23+0.04+21.05%45912.94%
CL191213C000695002019-12-06 1:49PM EST69.500.140.090.14-0.05-26.32%15413.67%
CL191213C000700002019-12-06 10:50AM EST70.000.070.040.080.00-106514.26%
CL191213C000710002019-11-27 9:43AM EST71.000.100.000.110.00-1021.29%
CL191213C000715002019-11-18 12:29PM EST71.500.110.000.090.00-1222.85%
CL191213C000720002019-11-27 9:43AM EST72.000.070.000.000.00-1112.50%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CL191213P000600002019-11-05 3:56PM EST60.000.160.000.070.00--248.83%
CL191213P000610002019-11-15 1:49PM EST61.000.070.000.060.00-91442.38%
CL191213P000620002019-11-29 10:06AM EST62.000.020.000.090.00-1240.43%
CL191213P000625002019-11-25 12:38PM EST62.500.080.000.110.00-5639.45%
CL191213P000630002019-11-27 9:43AM EST63.000.100.000.080.00-11134.08%
CL191213P000635002019-12-06 12:24PM EST63.500.010.000.07-0.09-90.00%2930.47%
CL191213P000640002019-11-19 9:33AM EST64.000.240.000.140.00-15032.81%
CL191213P000645002019-12-04 1:08PM EST64.500.060.000.130.00-11029.20%
CL191213P000650002019-12-06 11:43AM EST65.000.020.010.06-0.06-75.00%22021.68%
CL191213P000655002019-12-06 2:11PM EST65.500.060.030.06-0.24-80.00%129918.95%
CL191213P000660002019-12-06 1:28PM EST66.000.060.060.08-0.09-60.00%485617.38%
CL191213P000665002019-12-04 9:55AM EST66.500.220.070.110.00-126515.92%
CL191213P000670002019-12-06 12:24PM EST67.000.210.130.17-0.08-27.59%423914.94%
CL191213P000675002019-12-06 2:18PM EST67.500.280.240.27-0.27-49.09%813514.06%
CL191213P000680002019-12-06 1:27PM EST68.000.460.400.43-0.25-35.21%372113.48%
CL191213P000685002019-12-06 3:14PM EST68.500.690.640.68-1.42-67.30%6113.38%
CL191213P000690002019-12-06 11:56AM EST69.001.100.921.01-0.50-31.25%1213.53%
CL191213P000700002019-11-29 10:00AM EST70.002.521.731.850.00-1214.75%