CL - Colgate-Palmolive Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CL191213C000630002019-11-18 10:04AM EST63.004.550.000.000.00-100.00%
CL191213C000660002019-12-10 12:35PM EST66.002.120.000.000.00-1000.00%
CL191213C000665002019-11-20 1:38PM EST66.501.350.000.000.00-1000.00%
CL191213C000670002019-12-11 3:54PM EST67.000.630.000.000.00-100.00%
CL191213C000675002019-12-12 1:52PM EST67.500.120.000.000.00-3703.13%
CL191213C000680002019-12-12 1:51PM EST68.000.060.000.000.00-17206.25%
CL191213C000685002019-12-12 3:59PM EST68.500.020.000.000.00-14012.50%
CL191213C000690002019-12-12 1:51PM EST69.000.020.000.000.00-6012.50%
CL191213C000695002019-12-10 1:44PM EST69.500.060.000.000.00-3012.50%
CL191213C000700002019-12-10 3:00PM EST70.000.030.000.000.00-10025.00%
CL191213C000710002019-11-27 9:43AM EST71.000.100.000.000.00-1025.00%
CL191213C000715002019-11-18 12:29PM EST71.500.110.000.000.00-1025.00%
CL191213C000720002019-11-27 9:43AM EST72.000.070.000.000.00-1025.00%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CL191213P000600002019-11-05 3:56PM EST60.000.160.000.070.00--2110.94%
CL191213P000610002019-11-15 1:49PM EST61.000.070.000.000.00-9050.00%
CL191213P000620002019-11-29 10:06AM EST62.000.020.000.000.00-1050.00%
CL191213P000625002019-11-25 12:38PM EST62.500.080.000.000.00-5025.00%
CL191213P000630002019-11-27 9:43AM EST63.000.100.000.000.00-1025.00%
CL191213P000635002019-12-06 12:24PM EST63.500.010.000.000.00-2025.00%
CL191213P000640002019-11-19 9:33AM EST64.000.240.000.000.00-1025.00%
CL191213P000645002019-12-10 3:10PM EST64.500.010.000.000.00-1025.00%
CL191213P000650002019-12-09 10:21AM EST65.000.070.000.000.00-2012.50%
CL191213P000655002019-12-06 2:11PM EST65.500.060.000.000.00-129012.50%
CL191213P000660002019-12-11 11:34AM EST66.000.030.000.000.00-2012.50%
CL191213P000665002019-12-10 1:53PM EST66.500.060.000.000.00-1106.25%
CL191213P000670002019-12-12 3:33PM EST67.000.130.000.000.00-303.13%
CL191213P000675002019-12-12 2:58PM EST67.500.370.000.000.00-100.00%
CL191213P000680002019-12-11 3:44PM EST68.000.770.000.000.00-4000.00%
CL191213P000685002019-12-10 11:19AM EST68.500.430.000.000.00-6000.00%
CL191213P000690002019-12-06 11:56AM EST69.001.100.000.000.00-100.00%
CL191213P000700002019-12-10 1:38PM EST70.002.000.000.000.00-100.00%
CL191213P000745002019-12-09 12:07AM EST74.506.900.000.000.00---0.00%