CL - Colgate-Palmolive Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 15, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CL200515C000450002019-10-21 11:08AM EST45.0023.1221.7522.150.00--10.00%
CL200515C000550002019-12-04 9:41AM EST55.0013.2012.5513.050.00-51126.12%
CL200515C000575002019-12-04 11:45AM EST57.5011.1510.3510.650.00-1122.97%
CL200515C000600002019-12-09 12:43PM EST60.009.158.108.550.00-21022.14%
CL200515C000625002019-11-19 9:35AM EST62.506.256.206.600.00-6521.18%
CL200515C000650002019-12-09 2:06PM EST65.005.274.554.850.00-612120.17%
CL200515C000675002019-12-11 10:29AM EST67.503.653.103.40-0.30-7.59%51,96819.43%
CL200515C000700002019-12-10 2:59PM EST70.002.452.052.280.00-3026818.97%
CL200515C000725002019-12-11 10:07AM EST72.501.591.251.36+0.07+4.61%672817.99%
CL200515C000750002019-12-11 3:04PM EST75.000.780.730.86-0.12-13.33%2210,36618.16%
CL200515C000775002019-12-09 3:05PM EST77.500.550.420.580.00-275418.85%
CL200515C000800002019-12-10 11:50AM EST80.000.360.220.290.00-410818.09%
CL200515C000850002019-09-30 1:47PM EST85.000.900.160.230.00--221.63%
PutsforMay 15, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CL200515P000450002019-11-05 2:00PM EST45.000.160.000.000.00--412.50%
CL200515P000500002019-11-19 3:10PM EST50.000.380.040.430.00-11032.30%
CL200515P000550002019-12-05 11:26AM EST55.000.420.400.490.00-519724.83%
CL200515P000575002019-12-05 12:18PM EST57.500.680.660.730.00-21923.44%
CL200515P000600002019-12-11 11:14AM EST60.000.981.041.21+0.01+1.03%51,52723.17%
CL200515P000625002019-12-11 2:56PM EST62.501.601.531.76+0.09+5.96%2041322.02%
CL200515P000650002019-12-10 9:52AM EST65.002.202.372.500.00-11,39220.85%
CL200515P000675002019-12-10 3:31PM EST67.503.353.453.700.00-15148320.94%
CL200515P000700002019-12-09 10:00AM EST70.004.254.855.150.00-25920.91%
CL200515P000725002019-12-10 11:50AM EST72.505.896.506.850.00-115320.92%
CL200515P000750002019-11-25 2:35PM EST75.009.108.458.750.00-1420.86%
CL200515P000800002019-11-26 3:56PM EST80.0012.7512.8513.350.00-1124.02%
CL200515P000900002019-10-13 11:14PM EST90.0019.400.0024.150.00--042.03%