CL - Colgate-Palmolive Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CL191220C000550002019-11-18 9:59AM EST55.0012.650.000.000.00-10100.00%
CL191220C000575002019-11-19 11:14AM EST57.509.500.000.000.00--240.00%
CL191220C000625002019-11-29 11:16AM EST62.505.340.000.000.00-32690.00%
CL191220C000630002019-11-20 11:28AM EST63.004.650.000.000.00--10.00%
CL191220C000650002019-12-03 1:41PM EST65.002.580.000.000.00-101100.00%
CL191220C000665002019-11-26 10:39AM EST66.501.700.000.000.00-100.00%
CL191220C000670002019-12-03 2:42PM EST67.000.970.000.000.00-613600.00%
CL191220C000675002019-12-04 3:51PM EST67.501.290.000.000.00-233,8210.00%
CL191220C000680002019-12-04 12:30PM EST68.000.950.000.000.00-13350.39%
CL191220C000685002019-12-04 12:37PM EST68.500.710.000.000.00-2751.56%
CL191220C000690002019-12-02 3:50PM EST69.000.410.000.000.00-381273.13%
CL191220C000695002019-12-03 2:15PM EST69.500.220.000.000.00-1173.13%
CL191220C000700002019-12-04 3:24PM EST70.000.260.000.000.00-336123.13%
CL191220C000705002019-12-03 2:24PM EST70.500.110.000.000.00-1286.25%
CL191220C000710002019-11-26 1:21PM EST71.000.140.000.000.00-152216.25%
CL191220C000720002019-11-21 10:49AM EST72.000.060.000.000.00--556.25%
CL191220C000725002019-11-25 3:01PM EST72.500.040.000.000.00-2633176.25%
CL191220C000750002019-12-04 9:55AM EST75.000.010.000.000.00-71912.50%
CL191220C000775002019-11-13 9:30AM EST77.500.040.000.000.00-11512.50%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CL191220P000500002019-11-21 2:56PM EST50.000.020.000.000.00-208425.00%
CL191220P000550002019-11-14 1:01PM EST55.000.060.000.000.00-2325.00%
CL191220P000575002019-11-13 2:19PM EST57.500.100.000.000.00-101125.00%
CL191220P000600002019-12-02 1:57PM EST60.000.010.000.000.00-207112.50%
CL191220P000610002019-11-22 9:57AM EST61.000.120.000.000.00-3512.50%
CL191220P000625002019-12-03 12:54PM EST62.500.100.000.000.00-149312.50%
CL191220P000630002019-11-21 3:56PM EST63.000.250.000.000.00--46.25%
CL191220P000635002019-11-21 3:02PM EST63.500.250.000.000.00--26.25%
CL191220P000640002019-12-02 1:13PM EST64.000.160.000.000.00-10206.25%
CL191220P000645002019-12-02 3:02PM EST64.500.220.000.000.00-156.25%
CL191220P000650002019-12-04 2:30PM EST65.000.160.000.000.00-28116.25%
CL191220P000655002019-12-04 1:55PM EST65.500.230.000.000.00-5623.13%
CL191220P000660002019-12-04 1:54PM EST66.000.320.000.000.00-6973.13%
CL191220P000665002019-12-03 2:57PM EST66.500.820.000.000.00-1616153.13%
CL191220P000670002019-12-03 10:35AM EST67.000.970.000.000.00-206021.56%
CL191220P000675002019-12-04 3:18PM EST67.500.640.000.000.00-23,4770.78%
CL191220P000680002019-12-04 12:30PM EST68.000.900.000.000.00-1440.00%
CL191220P000685002019-11-18 12:09PM EST68.501.860.000.000.00--480.00%
CL191220P000690002019-11-20 11:32AM EST69.002.010.000.000.00--50.00%
CL191220P000700002019-11-26 3:53PM EST70.002.480.000.000.00-1130.00%
CL191220P000725002019-11-20 9:30AM EST72.505.500.000.000.00-1220.00%
CL191220P000750002019-11-14 3:48PM EST75.008.340.000.000.00-1400.00%