CL - Colgate-Palmolive Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CL190621C000650002019-06-13 12:11PM EDT65.007.308.208.800.00-15,07761.13%
CL190621C000675002019-06-12 2:20PM EDT67.505.465.756.100.00-13453.91%
CL190621C000695002019-06-06 3:50PM EDT69.503.803.754.300.00-45849.81%
CL190621C000700002019-06-17 3:03PM EDT70.003.413.403.60+0.09+2.71%131,69435.65%
CL190621C000705002019-06-17 12:41PM EDT70.502.502.813.25+0.19+8.23%1017939.06%
CL190621C000710002019-06-17 12:41PM EDT71.002.052.372.64-0.39-15.98%1019029.88%
CL190621C000715002019-06-10 1:07PM EDT71.502.131.902.180.00-68727.44%
CL190621C000720002019-06-17 1:35PM EDT72.001.351.581.64-0.05-3.57%67021.44%
CL190621C000725002019-06-17 12:31PM EDT72.500.801.171.21-0.47-37.01%32,00319.29%
CL190621C000730002019-06-17 3:39PM EDT73.000.780.810.85-0.07-8.24%437618.26%
CL190621C000735002019-06-17 9:50AM EDT73.500.380.520.55-0.16-29.63%410317.29%
CL190621C000740002019-06-17 1:35PM EDT74.000.230.310.33-0.13-36.11%2224516.80%
CL190621C000745002019-06-17 1:47PM EDT74.500.150.160.190.00-272316.80%
CL190621C000750002019-06-14 12:22PM EDT75.000.120.070.110.00-22,11217.19%
CL190621C000755002019-06-17 10:24AM EDT75.500.060.030.10-0.20-76.92%12220.12%
CL190621C000760002019-06-07 10:13AM EDT76.000.270.000.100.00-61623.44%
CL190621C000770002019-06-11 12:43PM EDT77.000.060.000.050.00-102025.20%
CL190621C000775002019-06-03 11:47AM EDT77.500.060.000.080.00-1021330.86%
CL190621C000950002019-06-07 11:03AM EDT95.000.040.000.020.00-1182.81%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CL190621P000650002019-06-03 9:38AM EDT65.000.160.000.090.00-18053.91%
CL190621P000660002019-06-11 2:10PM EDT66.000.050.000.100.00-1155.86%
CL190621P000665002019-06-04 3:16PM EDT66.500.210.000.110.00-11153.91%
CL190621P000675002019-06-07 10:25AM EDT67.500.080.000.130.00-11,20549.22%
CL190621P000680002019-06-13 3:50PM EDT68.000.060.000.090.00-5741.99%
CL190621P000685002019-06-07 1:38PM EDT68.500.090.000.150.00-64364443.95%
CL190621P000690002019-06-06 11:40AM EDT69.000.150.000.150.00-225540.43%
CL190621P000695002019-06-12 3:04PM EDT69.500.110.020.080.00-34835831.45%
CL190621P000700002019-06-13 3:50PM EDT70.000.120.030.060.00-101,69426.56%
CL190621P000705002019-06-13 9:58AM EDT70.500.160.040.080.00-1010525.00%
CL190621P000710002019-06-13 10:03AM EDT71.000.330.060.100.00-212322.95%
CL190621P000715002019-06-13 2:09PM EDT71.500.380.070.140.00-512821.58%
CL190621P000720002019-06-17 2:52PM EDT72.000.160.140.17-0.03-15.79%1034918.95%
CL190621P000725002019-06-17 12:02PM EDT72.500.430.220.27-0.29-40.28%1762518.26%
CL190621P000730002019-06-17 10:00AM EDT73.000.650.370.40+0.09+16.07%230617.04%
CL190621P000735002019-06-13 1:01PM EDT73.501.350.570.610.00-5012316.46%
CL190621P000740002019-06-17 1:48PM EDT74.000.940.890.90-0.11-10.48%26216.16%