CL - Colgate-Palmolive Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CL200131C000600002019-12-24 12:04PM EST60.008.3510.6511.100.00--0100.59%
CL200131C000620002019-12-16 11:45AM EST62.007.078.608.950.00-1080.37%
CL200131C000650002020-01-21 3:00PM EST65.006.265.706.100.00-4063.28%
CL200131C000655002019-12-16 11:45AM EST65.504.055.105.400.00-1053.22%
CL200131C000665002020-01-13 12:23PM EST66.503.804.304.600.00--053.03%
CL200131C000670002020-01-22 3:36PM EST67.003.803.904.350.00-3454.59%
CL200131C000675002020-01-23 11:28AM EST67.503.303.453.700.00-3052.44%
CL200131C000680002020-01-16 3:28PM EST68.002.922.833.250.00-4149.22%
CL200131C000685002020-01-16 3:28PM EST68.502.682.612.920.00-15449.17%
CL200131C000690002020-01-22 3:25PM EST69.002.292.232.520.00-1015046.68%
CL200131C000695002020-01-23 12:26PM EST69.501.691.892.140.00-103644.29%
CL200131C000700002020-01-23 3:57PM EST70.001.551.611.760.00-38141.41%
CL200131C000705002020-01-23 3:49PM EST70.501.451.361.45+0.24+19.83%38239.80%
CL200131C000710002020-01-23 3:56PM EST71.001.051.121.160.00-5918038.04%
CL200131C000715002020-01-23 10:53AM EST71.500.910.890.910.00-2411536.52%
CL200131C000720002020-01-23 3:09PM EST72.000.670.690.730.00-18036.13%
CL200131C000725002020-01-24 9:44AM EST72.500.550.540.58+0.08+17.02%112135.94%
CL200131C000730002020-01-21 3:28PM EST73.000.490.400.440.00-15835.21%
CL200131C000735002020-01-23 9:30AM EST73.500.370.310.340.00-31735.06%
CL200131C000740002020-01-22 12:13PM EST74.000.260.220.270.00-13435.45%
CL200131C000745002020-01-21 2:50PM EST74.500.220.160.230.00-61436.62%
CL200131C000750002020-01-21 3:52PM EST75.000.150.110.210.00-102138.48%
CL200131C000760002020-01-22 2:32PM EST76.000.090.050.100.00---36.72%
PutsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CL200131P000600002020-01-16 12:29PM EST60.000.070.000.120.00-81260.16%
CL200131P000605002020-01-03 9:52AM EST60.500.070.000.130.00-21058.40%
CL200131P000610002020-01-13 3:54PM EST61.000.040.000.030.00-53049.22%
CL200131P000615002020-01-02 11:26AM EST61.500.140.000.160.00-1510855.08%
CL200131P000620002020-01-22 9:43AM EST62.000.020.000.030.00-101544.14%
CL200131P000625002020-01-21 3:10PM EST62.500.030.000.180.00-303150.59%
CL200131P000630002020-01-15 10:22AM EST63.000.020.000.200.00-5657.23%
CL200131P000635002019-12-23 11:37AM EST63.500.400.000.220.00-1155.37%
CL200131P000640002020-01-10 1:20PM EST64.000.180.000.240.00-2853.32%
CL200131P000645002020-01-21 10:32AM EST64.500.130.030.280.00-5952.34%
CL200131P000650002020-01-22 12:20PM EST65.000.100.050.310.00-203450.49%
CL200131P000655002020-01-22 9:37AM EST65.500.080.070.110.00-113735.35%
CL200131P000660002020-01-10 1:56PM EST66.000.150.070.100.00-114631.64%
CL200131P000665002020-01-21 3:16PM EST66.500.150.100.140.00-1814331.25%
CL200131P000670002020-01-22 12:20PM EST67.000.220.140.170.00-202129.79%
CL200131P000675002020-01-23 3:56PM EST67.500.240.200.240.00-769829.64%
CL200131P000680002020-01-23 1:55PM EST68.000.390.280.310.00-88628.71%
CL200131P000685002020-01-23 2:30PM EST68.500.500.360.380.00-111727.15%
CL200131P000690002020-01-23 2:56PM EST69.000.620.510.530.00--4627.44%
CL200131P000695002020-01-24 9:48AM EST69.500.660.660.66-0.13-16.46%212026.17%
CL200131P000700002020-01-23 3:40PM EST70.000.990.820.860.00-53825.88%
CL200131P000705002020-01-22 3:35PM EST70.501.151.021.070.00-25724.85%
CL200131P000710002020-01-23 1:49PM EST71.001.261.271.27-0.32-20.25%91322.46%
CL200131P000715002020-01-21 3:48PM EST71.501.541.471.620.00--222.85%
CL200131P000720002020-01-21 11:30AM EST72.002.151.741.950.00---21.39%
CL200131P000730002020-01-17 11:18AM EST73.002.902.352.730.00--216.21%
CL200131P000740002020-01-22 12:42PM EST74.003.452.983.550.00---0.00%
CL200131P000800002019-12-24 12:07PM EST80.0011.919.009.350.00--10.00%