CL - Colgate-Palmolive Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:62.50
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CL200221C000625002020-01-06 9:31AM EST2020-02-215.828.458.800.00-11225.98%
CL200515C000625002020-01-17 12:42PM EST2020-05-158.848.859.10+2.59+41.44%6519.17%
CL210115C000625002020-01-13 10:03AM EST2021-01-159.8010.0010.500.00-13818.84%
CL220121C000625002020-01-07 9:41AM EST2022-01-219.9510.1512.650.00-4519.97%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CL200124P000625002020-01-08 10:48AM EST2020-01-240.270.000.910.00-276080.96%
CL200131P000625002020-01-17 1:14PM EST2020-01-310.030.000.06-0.27-90.00%303135.94%
CL200207P000625002020-01-15 12:58PM EST2020-02-070.070.000.260.00-21340.04%
CL200214P000625002020-01-15 3:30PM EST2020-02-140.080.000.090.00-2834427.44%
CL200221P000625002020-01-17 3:04PM EST2020-02-210.100.070.120.00-412,23825.98%
CL200515P000625002020-01-17 10:03AM EST2020-05-150.660.520.63+0.09+15.79%3258321.75%
CL200821P000625002020-01-16 11:12AM EST2020-08-211.171.131.280.00-105820.95%
CL210115P000625002020-01-17 10:13AM EST2021-01-152.101.962.14-0.03-1.41%2930920.38%
CL220121P000625002020-01-10 11:24AM EST2022-01-214.423.454.200.00-1020220.69%