CL - Colgate-Palmolive Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CL191025C000600002019-10-21 11:55AM EDT60.008.100.000.000.00-100.00%
CL191025C000650002019-10-21 11:56AM EDT65.003.100.000.000.00-100.00%
CL191025C000660002019-10-22 3:40PM EDT66.001.310.000.000.00-100.00%
CL191025C000665002019-10-21 2:29PM EDT66.501.400.000.000.00-100.00%
CL191025C000675002019-10-22 12:42PM EDT67.500.600.000.000.00-803.13%
CL191025C000680002019-10-22 3:55PM EDT68.000.170.000.000.00-4906.25%
CL191025C000685002019-10-22 3:54PM EDT68.500.100.000.000.00-15106.25%
CL191025C000690002019-10-22 3:59PM EDT69.000.030.000.000.00-1106.25%
CL191025C000695002019-10-21 11:44AM EDT69.500.080.000.000.00-14012.50%
CL191025C000700002019-10-22 12:54PM EDT70.000.030.000.000.00-6012.50%
CL191025C000705002019-10-22 3:58PM EDT70.500.020.000.000.00-3012.50%
CL191025C000710002019-10-22 1:06PM EDT71.000.040.000.000.00-1012.50%
CL191025C000715002019-10-22 9:48AM EDT71.500.030.000.000.00-2012.50%
CL191025C000720002019-10-15 9:40AM EDT72.000.130.000.000.00-1025.00%
CL191025C000725002019-10-14 12:15PM EDT72.500.090.000.000.00-2025.00%
CL191025C000730002019-10-09 3:16PM EDT73.000.270.000.000.00-8025.00%
CL191025C000735002019-10-09 11:28AM EDT73.500.130.000.000.00-2025.00%
CL191025C000740002019-10-18 10:11AM EDT74.000.020.000.000.00-1025.00%
CL191025C000745002019-10-18 12:39PM EDT74.500.030.000.000.00-4025.00%
CL191025C000750002019-10-18 1:59PM EDT75.000.020.000.000.00-1025.00%
CL191025C000755002019-10-07 12:58PM EDT75.500.120.000.000.00-40025.00%
CL191025C000760002019-10-01 11:31AM EDT76.000.160.000.000.00--025.00%
CL191025C000770002019-10-07 10:00AM EDT77.000.050.000.000.00-3025.00%
CL191025C000780002019-09-06 12:03PM EDT78.000.540.010.130.00-10089.06%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CL191025P000600002019-09-17 3:51PM EDT60.000.120.000.140.00--271.09%
CL191025P000635002019-10-21 10:40AM EDT63.500.010.000.000.00-2012.50%
CL191025P000645002019-10-22 2:59PM EDT64.500.050.000.000.00-3012.50%
CL191025P000650002019-10-22 1:41PM EDT65.000.020.000.000.00-24012.50%
CL191025P000655002019-10-22 2:33PM EDT65.500.070.000.000.00-1006.25%
CL191025P000660002019-10-22 11:09AM EDT66.000.100.000.000.00-1206.25%
CL191025P000665002019-10-22 2:30PM EDT66.500.170.000.000.00-3703.13%
CL191025P000670002019-10-22 2:30PM EDT67.000.300.000.000.00-3400.39%
CL191025P000675002019-10-22 3:56PM EDT67.500.720.000.000.00-3100.00%
CL191025P000680002019-10-22 3:53PM EDT68.001.160.000.000.00-1500.00%
CL191025P000685002019-10-22 10:11AM EDT68.500.940.000.000.00-7400.00%
CL191025P000690002019-10-22 3:47PM EDT69.001.980.000.000.00-900.00%
CL191025P000695002019-10-22 3:21PM EDT69.502.420.000.000.00-300.00%
CL191025P000700002019-10-22 3:24PM EDT70.002.840.000.000.00-8000.00%
CL191025P000705002019-10-21 2:59PM EDT70.502.950.000.000.00-200.00%
CL191025P000710002019-10-16 12:57PM EDT71.003.250.000.000.00-100.00%
CL191025P000715002019-10-22 3:21PM EDT71.504.370.000.000.00-1200.00%
CL191025P000720002019-10-22 9:58AM EDT72.003.790.000.000.00-1100.00%
CL191025P000725002019-09-16 12:12AM EDT72.502.644.655.000.00--300.00%
CL191025P000730002019-10-02 12:53PM EDT73.003.560.000.000.00-2000.00%
CL191025P000735002019-10-08 3:50PM EDT73.503.250.000.000.00-200.00%
CL191025P000740002019-10-22 2:23PM EDT74.006.500.000.000.00-2300.00%
CL191025P000745002019-10-16 3:44PM EDT74.506.970.000.000.00-100.00%
CL191025P000750002019-10-08 9:51AM EDT75.005.280.000.000.00-500.00%
CL191025P000785002019-09-30 3:07PM EDT78.505.340.000.000.00--00.00%
CL191025P000800002019-10-21 9:47AM EDT80.0012.250.000.000.00-100.00%