CL - Colgate-Palmolive Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CL210115C000350002019-07-21 11:12PM EST35.0039.3038.2038.950.00---84.09%
CL210115C000400002019-07-16 2:08PM EST40.0034.2831.6032.650.00-30062.21%
CL210115C000450002019-06-09 11:07PM EST45.0015.5027.3029.300.00-012059.10%
CL210115C000475002019-07-15 11:27AM EST47.5026.7124.3525.400.00-50052.00%
CL210115C000500002019-11-05 9:49AM EST50.0016.0018.4018.950.00-23023.39%
CL210115C000525002019-09-06 2:58PM EST52.5022.6518.4519.350.00-2037.78%
CL210115C000550002019-12-04 12:04PM EST55.0014.1013.9514.400.00-32420.85%
CL210115C000575002019-10-17 9:49AM EST57.5012.7010.6511.000.00-2011.33%
CL210115C000600002019-12-06 12:13PM EST60.0010.1410.0010.60+0.79+8.45%121920.58%
CL210115C000625002019-12-02 3:25PM EST62.508.178.258.800.00-14119.90%
CL210115C000650002019-11-27 3:35PM EST65.006.956.857.300.00-18350319.78%
CL210115C000675002019-12-06 10:15AM EST67.505.505.505.90+0.20+3.77%492419.39%
CL210115C000700002019-12-05 12:15PM EST70.004.254.354.600.00-1243218.73%
CL210115C000725002019-11-21 10:24AM EST72.503.283.353.650.00-145218.70%
CL210115C000750002019-11-26 12:40PM EST75.002.552.562.850.00-213418.62%
CL210115C000775002019-12-04 3:30PM EST77.502.061.912.170.00-235718.43%
CL210115C000800002019-11-26 9:58AM EST80.001.371.371.610.00-5231618.18%
CL210115C000825002019-11-25 12:19PM EST82.500.930.901.180.00-13617.99%
CL210115C000850002019-11-22 11:17AM EST85.000.730.720.880.00-101717.99%
CL210115C000900002019-12-06 11:31AM EST90.000.450.360.48+0.01+2.27%24318.04%
CL210115C000950002019-10-15 2:54PM EST95.000.300.000.420.00-2020.00%
CL210115C001000002019-09-16 9:38AM EST100.000.400.020.490.00-2016723.02%
CL210115C001050002019-07-01 2:43PM EST105.000.370.000.000.00--06.25%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CL210115P000325002019-07-31 10:42AM EST32.500.200.010.500.00-34544.07%
CL210115P000350002019-07-23 10:36AM EST35.000.300.000.000.00-112812.50%
CL210115P000375002019-07-12 2:21PM EST37.500.380.050.590.00-2037.99%
CL210115P000400002019-11-04 3:59PM EST40.000.380.000.000.00-34912.50%
CL210115P000425002019-12-04 10:29AM EST42.500.400.300.510.00-21230.20%
CL210115P000450002019-11-14 2:56PM EST45.000.570.410.510.00-53327.17%
CL210115P000475002019-12-06 2:31PM EST47.500.600.540.64-0.04-6.25%23625.68%
CL210115P000500002019-12-06 12:50PM EST50.000.800.730.85-0.20-20.00%497324.66%
CL210115P000525002019-12-03 10:54AM EST52.501.341.001.130.00-1336223.74%
CL210115P000550002019-12-05 10:34AM EST55.001.531.341.500.00-51,16422.95%
CL210115P000575002019-11-29 10:27AM EST57.502.091.791.980.00-1503,46922.24%
CL210115P000600002019-12-06 3:38PM EST60.002.462.402.57-0.29-10.55%13,46021.53%
CL210115P000625002019-11-21 11:12AM EST62.503.533.103.350.00-220321.08%
CL210115P000650002019-11-27 10:30AM EST65.004.284.054.300.00-287720.69%
CL210115P000675002019-12-04 1:02PM EST67.505.405.155.500.00-251,60320.61%
CL210115P000700002019-11-29 12:29PM EST70.006.956.456.850.00-218420.47%
CL210115P000725002019-11-21 12:34PM EST72.508.807.908.250.00-115119.93%
CL210115P000750002019-11-06 11:23AM EST75.0010.869.5010.050.00-4810220.28%
CL210115P000775002019-11-04 12:39PM EST77.5013.8011.3512.000.00-116420.73%
CL210115P000800002019-11-26 3:57PM EST80.0013.8513.3013.850.00-1320.34%
CL210115P000850002019-10-17 11:22AM EST85.0019.0019.2019.600.00-1027.55%
CL210115P000950002019-08-01 9:34AM EST95.0023.5421.4522.300.00-110.00%