CL - Colgate-Palmolive Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CL220121C000350002019-10-17 8:51AM EST35.0033.4430.8032.200.00--00.00%
CL220121C000500002019-11-22 9:55AM EST50.0017.6018.3021.000.00-1025.41%
CL220121C000550002019-11-25 10:09AM EST55.0013.9414.3017.200.00-1024.49%
CL220121C000575002019-11-08 10:47AM EST57.5012.5311.9515.250.00-3023.46%
CL220121C000600002019-12-11 10:34AM EST60.0011.6010.2013.250.00-3022.08%
CL220121C000625002019-12-04 11:43AM EST62.5010.009.1012.250.00-2023.32%
CL220121C000650002019-12-12 10:34AM EST65.008.357.1510.850.00-10023.06%
CL220121C000675002019-11-21 12:51PM EST67.507.105.909.450.00-1022.52%
CL220121C000700002019-11-25 9:46AM EST70.006.104.756.950.00-30018.95%
CL220121C000725002019-11-21 9:44AM EST72.504.985.107.250.00-3022.18%
CL220121C000750002019-11-13 9:30AM EST75.004.284.156.300.00-1022.00%
CL220121C000800002019-12-09 2:53PM EST80.003.002.703.650.00-10018.85%
CL220121C000850002019-11-01 11:25AM EST85.001.801.762.450.00-21218.40%
CL220121C000900002019-09-26 10:56AM EST90.002.490.742.410.00--1020.87%
CL220121C001050002019-09-17 9:37AM EST105.000.770.031.240.00--2022.45%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CL220121P000350002019-11-13 10:54AM EST35.000.570.000.610.00-1030.71%
CL220121P000375002019-11-06 1:48PM EST37.500.740.111.430.00--1334.96%
CL220121P000400002019-11-04 3:52PM EST40.001.050.651.050.00-510529.24%
CL220121P000450002019-10-16 10:16AM EST45.001.521.001.900.00--029.00%
CL220121P000475002019-11-22 3:53PM EST47.501.711.191.760.00-10025.56%
CL220121P000500002019-11-15 9:31AM EST50.002.191.402.380.00--025.76%
CL220121P000550002019-12-03 3:36PM EST55.003.252.303.200.00-20023.45%
CL220121P000575002019-12-13 12:38PM EST57.503.602.325.00-0.24-6.25%147026.46%
CL220121P000600002019-12-11 2:45PM EST60.004.663.855.150.00-2023.87%
CL220121P000625002019-12-03 12:43PM EST62.505.804.056.150.00-96023.61%
CL220121P000650002019-11-18 12:10AM EST65.006.955.457.900.00--025.06%
CL220121P000675002019-11-25 10:18AM EST67.508.455.859.100.00-1024.73%
CL220121P000700002019-11-27 10:32AM EST70.009.207.209.100.00--021.11%
CL220121P000750002019-09-26 10:56AM EST75.0010.1010.9013.600.00--1024.54%
CL220121P000800002019-09-27 10:55AM EST80.0012.7914.2516.550.00-1123.16%