CL - Colgate-Palmolive Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CL171020C000550002017-10-19 1:54PM EDT55.0018.2215.1517.600.00-80334.77%
CL171020C000650002017-10-19 2:00PM EDT65.008.187.007.400.00-40120.31%
CL171020C000670002017-10-19 1:50PM EDT67.006.164.905.550.00-80118.95%
CL171020C000675002017-10-19 2:05PM EDT67.505.604.355.050.00-5000110.55%
CL171020C000680002017-10-19 1:48PM EDT68.005.143.954.550.00-70101.95%
CL171020C000700002017-10-20 11:38AM EDT70.002.501.902.42-0.68-21.38%1150.78%
CL171020C000705002017-10-19 2:07PM EDT70.502.621.472.110.00-21062.31%
CL171020C000710002017-10-20 3:58PM EDT71.001.200.811.78-0.94-43.93%4065.63%
CL171020C000715002017-10-19 2:05PM EDT71.501.640.481.100.00-14040.23%
CL171020C000720002017-10-19 3:12PM EDT72.001.080.001.980.00-20054.49%
CL171020C000725002017-10-20 3:32PM EDT72.500.060.000.12-0.50-89.29%820713.09%
CL171020C000730002017-10-20 10:08AM EDT73.000.100.000.09-0.10-50.00%543121.29%
CL171020C000735002017-10-20 9:50AM EDT73.500.090.000.07+0.01+12.50%417327.74%
CL171020C000740002017-10-20 2:34PM EDT74.000.020.000.07-0.04-66.67%218535.35%
CL171020C000745002017-10-18 12:00PM EDT74.500.330.000.230.00-106461.72%
CL171020C000750002017-10-20 2:24PM EDT75.000.040.010.08-0.01-20.00%123,41051.17%
CL171020C000755002017-10-20 1:21PM EDT75.500.030.000.07-0.02-40.00%1762056.25%
CL171020C000760002017-10-20 12:08PM EDT76.000.040.000.05-0.01-20.00%891651.56%
CL171020C000765002017-10-18 9:31AM EDT76.500.060.000.270.00-55280.86%
CL171020C000770002017-10-16 11:56AM EDT77.000.160.130.29-0.11-40.74%252198.63%
CL171020C000775002017-10-19 9:30AM EDT77.500.080.000.070.00-31,46071.09%
CL171020C000780002017-10-16 10:22AM EDT78.000.080.040.100.00-10187.50%
CL171020C000785002017-10-20 11:20AM EDT78.500.010.000.07-0.14-93.33%204082.03%
CL171020C000800002017-10-11 1:41PM EDT80.000.050.000.220.00-40119120.31%
CL171020C000850002017-09-15 3:35PM EDT85.000.060.000.13-0.04-40.00%103159.38%
CL171020C000900002017-09-08 11:50PM EDT90.000.090.000.320.00-22237.89%
CL171020C000950002017-09-07 12:20PM EDT95.000.070.000.420.00-23298.44%
CL171020C001050002017-09-25 12:20PM EDT105.000.040.000.040.00-1466278.13%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CL171020P000600002017-09-01 10:39AM EDT60.000.150.000.29+0.14+1,400.00%210213.67%
CL171020P000625002017-10-10 11:34AM EDT62.500.030.000.030.00-1039120.31%
CL171020P000650002017-10-09 10:19AM EDT65.000.010.000.090.00-850108.59%
CL171020P000665002017-09-22 11:46PM EDT66.500.110.090.180.00-1515111.33%
CL171020P000670002017-09-22 11:46PM EDT67.000.160.120.210.00-20108.79%
CL171020P000675002017-10-13 9:30AM EDT67.500.230.000.11+0.17+283.33%42,00878.52%
CL171020P000680002017-09-22 11:46PM EDT68.000.190.220.330.00-8080107.62%
CL171020P000685002017-10-16 10:58AM EDT68.500.020.000.10-0.01-33.33%102663.28%
CL171020P000690002017-10-11 9:30AM EDT69.000.110.000.120.00-164258.98%
CL171020P000695002017-10-09 2:22PM EDT69.500.090.000.130.00-609652.73%
CL171020P000700002017-10-16 10:00AM EDT70.000.040.000.11+0.01+33.33%1032152.15%
CL171020P000705002017-10-13 11:50AM EDT70.500.010.000.15-0.04-80.00%624648.44%
CL171020P000710002017-10-11 12:38PM EDT71.000.020.000.150.00-1132739.45%
CL171020P000715002017-10-19 12:32PM EDT71.500.030.000.030.00-512916.99%
CL171020P000720002017-10-20 3:31PM EDT72.000.010.000.16-0.03-75.00%94519.43%
CL171020P000725002017-10-20 3:49PM EDT72.500.300.000.47+0.01+3.45%18413,63424.61%
CL171020P000730002017-10-20 3:38PM EDT73.000.840.420.92+0.34+68.00%5232733.59%
CL171020P000735002017-10-20 2:27PM EDT73.501.200.931.44+0.27+29.03%3212045.70%
CL171020P000740002017-10-20 2:27PM EDT74.001.881.411.95+0.84+80.77%64356.45%
CL171020P000745002017-10-19 11:53AM EDT74.501.561.882.440.00-140064.65%
CL171020P000750002017-10-20 1:11PM EDT75.002.752.432.96+0.50+22.22%429375.39%
CL171020P000755002017-10-20 2:09PM EDT75.503.202.993.55+0.61+23.55%34359.77%
CL171020P000760002017-10-13 11:48PM EDT76.000.970.811.050.00-2080.00%
CL171020P000775002017-10-20 1:34PM EDT77.505.204.805.45-0.80-13.33%33113.67%
CL171020P000780002017-10-13 11:48PM EDT78.003.515.455.900.00-88114.06%
CL171020P000800002017-10-16 10:26AM EDT80.004.757.307.950.00-79148.44%
CL171020P000850002017-08-25 11:56PM EDT85.0013.5512.1013.000.00-21218.75%
CL171020P000860002017-10-16 5:34PM EDT86.0010.7513.1513.950.00-1414221.29%
CL171020P000900002017-10-16 10:44AM EDT90.0014.7517.1517.950.00-718264.06%
CL171020P000950002017-10-20 10:20AM EDT95.0021.9522.3522.90-0.15-0.68%12327300.78%
CL171020P001000002017-08-30 12:12PM EDT100.0029.2027.1028.000.00-435369.92%
CL171020P001050002017-09-25 1:20PM EDT105.0031.7032.0032.950.00-5105399.22%