CL - Colgate-Palmolive Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CL200221C000550002019-12-10 2:48PM EST55.0013.2012.4012.750.00-1332.18%
CL200221C000600002019-12-11 1:14PM EST60.007.837.657.85-1.06-11.92%25022.85%
CL200221C000625002019-11-18 10:45AM EST62.505.835.455.650.00-171220.87%
CL200221C000650002019-12-10 1:16PM EST65.004.203.503.700.00-24819.26%
CL200221C000675002019-12-11 3:22PM EST67.502.122.102.14-0.65-23.47%520418.02%
CL200221C000700002019-12-11 2:25PM EST70.001.121.061.13-0.25-18.25%2143,17517.74%
CL200221C000725002019-12-11 11:32AM EST72.500.590.470.50-0.06-9.23%481,18117.19%
CL200221C000750002019-12-11 12:48PM EST75.000.200.180.22-0.11-35.48%3285417.43%
CL200221C000775002019-12-11 1:21PM EST77.500.110.080.13-0.01-8.33%152,64618.95%
CL200221C000800002019-12-10 1:03PM EST80.000.120.000.140.00-122222.66%
CL200221C000825002019-10-15 10:42AM EST82.500.190.000.000.00-2012.50%
CL200221C000850002019-10-14 10:00AM EST85.000.180.080.000.00-5012.50%
CL200221C000900002019-11-29 9:30AM EST90.000.020.000.060.00-10030.08%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CL200221P000425002019-11-20 1:49PM EST42.500.050.000.090.00-2350.39%
CL200221P000450002019-12-11 10:26AM EST45.000.060.010.090.00-42044.92%
CL200221P000550002019-12-10 11:46AM EST55.000.100.020.330.00-140632.72%
CL200221P000575002019-12-05 3:55PM EST57.500.230.210.260.00-1925.49%
CL200221P000600002019-12-11 1:00PM EST60.000.410.380.42+0.05+13.89%1842323.05%
CL200221P000625002019-12-11 3:13PM EST62.500.720.730.77+0.15+26.32%181,08721.61%
CL200221P000650002019-12-11 1:07PM EST65.001.381.331.38+0.13+10.40%372,37220.37%
CL200221P000675002019-12-11 11:58AM EST67.502.312.332.42+0.39+20.31%181,23319.87%
CL200221P000700002019-11-29 10:00AM EST70.003.403.804.000.00-256420.53%
CL200221P000725002019-12-09 1:05PM EST72.504.805.705.900.00-21,24821.12%
CL200221P000750002019-11-25 2:35PM EST75.008.627.908.150.00-15823.27%
CL200221P000775002019-08-11 11:14PM EST77.509.556.606.950.00--130.00%
CL200221P000800002019-08-23 12:49PM EST80.008.607.958.350.00-600.00%
CL200221P000825002019-06-26 9:20AM EST82.5011.0010.9511.500.00--00.00%
CL200221P001100002019-09-06 6:44PM EST110.0037.4538.8540.950.00--00.00%