CL - Colgate-Palmolive Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CL171215C000600002017-12-12 11:24AM EST60.0012.5412.4012.90-1.56-11.06%47126.95%
CL171215C000650002017-11-10 11:48PM EST65.005.878.008.850.00-1010139.65%
CL171215C000665002017-12-01 11:45PM EST66.505.906.306.700.00-10095.90%
CL171215C000670002017-11-24 12:59PM EST67.004.954.905.550.00-1151.17%
CL171215C000675002017-12-12 3:30PM EST67.505.064.905.20-0.24-4.53%44363.67%
CL171215C000700002017-12-12 12:17PM EST70.002.652.402.76-0.44-14.24%1024042.38%
CL171215C000710002017-11-24 12:59PM EST71.001.982.142.500.00-2256.06%
CL171215C000720002017-12-11 3:38PM EST72.001.210.700.900.00-727923.93%
CL171215C000725002017-12-12 3:30PM EST72.500.530.420.56-0.43-44.79%1057721.58%
CL171215C000730002017-12-12 2:49PM EST73.000.280.240.36-0.25-47.17%19122.07%
CL171215C000735002017-12-11 3:54PM EST73.500.400.120.260.00-67824.32%
CL171215C000740002017-12-12 2:04PM EST74.000.120.060.17-0.08-40.00%3132925.39%
CL171215C000745002017-12-12 9:40AM EST74.500.100.030.27-0.22-68.75%512236.04%
CL171215C000750002017-12-12 10:40AM EST75.000.070.020.10-0.05-41.67%201,32929.88%
CL171215C000755002017-12-11 12:05PM EST75.500.070.000.240.00-125444.24%
CL171215C000760002017-12-11 12:01PM EST76.000.070.000.230.00-512848.15%
CL171215C000765002017-12-06 9:35AM EST76.500.250.100.27+0.01+4.17%14755.27%
CL171215C000770002017-11-28 10:32AM EST77.000.170.060.34-0.08-32.00%101054.69%
CL171215C000775002017-12-12 9:54AM EST77.500.020.000.16-0.02-50.00%23,59755.27%
CL171215C000780002017-11-24 12:59PM EST78.000.100.070.340.00-1063.18%
CL171215C000800002017-12-04 3:34PM EST80.000.080.080.32-0.03-27.27%9456977.93%
CL171215C000825002017-11-24 12:59PM EST82.500.080.000.230.00-314185.16%
CL171215C000900002017-10-31 1:07PM EST90.000.070.000.170.00-1212121.88%
CL171215C000950002017-11-10 11:48PM EST95.000.090.080.090.00-40146.48%
CL171215C001050002017-11-02 2:49PM EST105.000.040.000.050.00-452162.50%
CL171215C001100002017-11-10 2:41PM EST110.000.060.000.07+0.02+50.00%2412187.50%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CL171215P000550002017-11-24 12:59PM EST55.000.030.000.150.00-311152.34%
CL171215P000600002017-11-28 3:48PM EST60.000.020.000.04-0.02-50.00%1690.63%
CL171215P000625002017-12-04 3:36PM EST62.500.010.000.15-0.20-95.24%3013489.84%
CL171215P000650002017-12-07 12:55PM EST65.000.070.000.140.00-53968.75%
CL171215P000655002017-11-29 4:29PM EST65.500.070.000.070.00-1157.42%
CL171215P000675002017-12-11 2:12PM EST67.500.050.000.100.00-119552.73%
CL171215P000680002017-12-08 1:55PM EST68.000.050.000.09-0.15-75.00%29647.27%
CL171215P000690002017-12-11 1:13PM EST69.000.030.000.090.00-456238.67%
CL171215P000695002017-11-27 3:59PM EST69.500.270.240.31-0.18-40.00%12850.20%
CL171215P000700002017-12-11 2:12PM EST70.000.060.040.110.00-18,58231.64%
CL171215P000705002017-12-05 2:59PM EST70.500.140.000.15-0.46-76.67%7329.69%
CL171215P000710002017-12-12 9:47AM EST71.000.120.030.15+0.02+20.00%202524.51%
CL171215P000715002017-12-12 9:52AM EST71.500.180.110.15+0.08+80.00%7012919.04%
CL171215P000720002017-12-12 3:19PM EST72.000.250.210.30+0.10+66.67%932,31919.43%
CL171215P000725002017-12-11 11:30AM EST72.500.460.000.000.00-8800.00%
CL171215P000730002017-12-08 12:30PM EST73.000.570.430.53-0.08-12.31%73326.06%
CL171215P000735002017-12-11 3:14PM EST73.500.860.921.270.00-4424.32%
CL171215P000740002017-12-11 9:37AM EST74.001.531.391.710.00-1026.95%
CL171215P000745002017-12-12 11:48AM EST74.501.951.852.20+0.97+98.98%3331.54%
CL171215P000750002017-12-05 10:29AM EST75.001.311.642.28-1.24-48.63%6430.00%
CL171215P000775002017-10-27 10:53PM EST77.506.406.957.500.00-1010157.23%