CL - Colgate-Palmolive Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CL200117C000325002019-10-21 11:40AM EST32.5035.5934.1534.500.00--00.00%
CL200117C000350002019-10-21 11:38AM EST35.0033.0731.6532.000.00-2400.00%
CL200117C000375002019-10-21 11:39AM EST37.5030.5629.1529.500.00-500.00%
CL200117C000400002019-10-21 11:40AM EST40.0028.0726.7027.050.00-2300.00%
CL200117C000450002019-09-30 10:01AM EST45.0029.4523.5524.000.00-200087.40%
CL200117C000475002019-06-07 10:04AM EST47.5022.9524.4525.600.00-12159.03%
CL200117C000500002019-10-21 11:00AM EST50.0018.0316.7517.100.00-340.00%
CL200117C000525002019-09-24 8:33AM EST52.5019.5816.0516.600.00-10062.01%
CL200117C000550002019-11-29 11:46AM EST55.0012.8213.2013.600.00-1064346.97%
CL200117C000575002019-10-21 11:12AM EST57.5010.629.359.750.00-5890.00%
CL200117C000600002019-11-29 9:34AM EST60.007.738.258.600.00-2029731.79%
CL200117C000625002019-12-02 10:12AM EST62.505.605.906.250.00-1046127.15%
CL200117C000650002019-12-06 3:29PM EST65.003.803.653.90+0.60+18.75%1246020.97%
CL200117C000675002019-12-06 1:34PM EST67.501.941.941.99+0.22+12.79%72,28517.77%
CL200117C000700002019-12-06 3:58PM EST70.000.730.750.78+0.05+7.35%3810,31816.41%
CL200117C000725002019-12-06 1:55PM EST72.500.210.210.24+0.01+5.00%521,29116.11%
CL200117C000750002019-12-06 12:12PM EST75.000.070.050.08+0.01+16.67%12,39917.09%
CL200117C000775002019-12-06 11:48AM EST77.500.050.000.070.00-51,25121.19%
CL200117C000800002019-11-19 10:29AM EST80.000.030.000.070.00-34,35225.39%
CL200117C000825002019-12-06 12:30PM EST82.500.010.000.06-0.05-83.33%222528.61%
CL200117C000850002019-11-27 3:47PM EST85.000.050.000.050.00-1512231.45%
CL200117C000900002019-07-29 11:01AM EST90.000.240.140.220.00-2017448.63%
CL200117C000950002019-06-09 11:07PM EST95.000.300.010.260.00-03651.47%
CL200117C001000002019-06-07 10:19AM EST100.000.120.000.170.00-1111053.91%
CL200117C001050002019-06-07 10:19AM EST105.000.070.000.120.00-134456.84%
CL200117C001100002019-07-15 8:30AM EST110.000.050.010.060.00-1058.20%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CL200117P000325002019-12-02 10:32AM EST32.500.010.000.030.00-19384.38%
CL200117P000350002019-09-10 12:43PM EST35.000.030.050.070.00-1630289.45%
CL200117P000375002019-06-07 10:04AM EST37.500.120.000.210.00-2387.70%
CL200117P000400002019-07-15 2:44PM EST40.000.100.000.220.00-15079.88%
CL200117P000425002019-06-09 11:07PM EST42.500.650.010.310.00-21976.37%
CL200117P000450002019-09-19 12:03PM EST45.000.060.000.220.00-14064.06%
CL200117P000475002019-12-03 10:57AM EST47.500.030.000.070.00-926652.93%
CL200117P000500002019-12-04 1:49PM EST50.000.060.010.060.00-474045.31%
CL200117P000525002019-11-12 9:56AM EST52.500.010.000.110.00-41,93243.07%
CL200117P000550002019-12-06 1:08PM EST55.000.070.050.09+0.01+16.67%25,55235.25%
CL200117P000575002019-12-06 11:48AM EST57.500.070.050.12-0.03-30.00%114,99730.66%
CL200117P000600002019-12-04 1:56PM EST60.000.110.050.120.00-173,22924.32%
CL200117P000625002019-12-06 3:41PM EST62.500.190.180.20-0.05-20.83%51,79520.41%
CL200117P000650002019-12-06 3:41PM EST65.000.430.410.47-0.10-18.87%63,73418.12%
CL200117P000675002019-12-06 3:50PM EST67.501.101.051.11-0.17-13.39%611,12816.19%
CL200117P000700002019-12-06 2:49PM EST70.002.382.342.45-0.34-12.50%71,33715.31%
CL200117P000725002019-12-06 3:40PM EST72.504.324.304.55-0.67-13.43%233917.12%
CL200117P000750002019-11-21 12:34PM EST75.007.876.656.950.00-13420.75%
CL200117P000775002019-11-05 9:39AM EST77.5012.459.159.450.00-3025.93%
CL200117P000800002019-11-01 10:15AM EST80.0013.2811.6011.950.00-3630.76%
CL200117P000825002019-09-25 12:13PM EST82.5010.8013.9014.250.00-10160.00%
CL200117P000850002019-06-09 11:07PM EST85.0026.4012.1512.550.00-020.00%
CL200117P000900002019-08-01 8:32AM EST90.0018.5516.1016.600.00-4130.00%
CL200117P001000002019-08-26 8:32AM EST100.0027.5026.8527.200.00-1300.00%