CL - Colgate-Palmolive Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:65.00
CallsforNovember 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CL191122C000650002019-11-18 9:59AM EST2019-11-222.602.042.28+1.23+89.78%20029.10%
CL191220C000650002019-11-18 11:09AM EST2019-12-203.252.572.79+1.17+56.25%1019.07%
CL200117C000650002019-11-18 3:18PM EST2020-01-173.293.153.40+0.70+27.03%15020.31%
CL200221C000650002019-11-18 3:50PM EST2020-02-213.663.654.05+0.16+4.57%2021.27%
CL200515C000650002019-11-18 1:29PM EST2020-05-154.654.504.70+0.15+3.33%3019.15%
CL210115C000650002019-11-08 12:24PM EST2021-01-156.306.356.800.00-1019.99%
CL220121C000650002019-11-04 12:11PM EST2022-01-217.506.959.300.00-29021.13%
PutsforNovember 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CL191122P000650002019-11-18 11:07AM EST2019-11-220.050.020.11-0.07-58.33%839026.37%
CL191129P000650002019-11-18 11:42AM EST2019-11-290.090.100.15-0.16-64.00%10017.58%
CL191206P000650002019-11-14 3:55PM EST2019-12-060.390.240.300.00-10017.68%
CL191213P000650002019-11-15 11:03AM EST2019-12-130.590.360.400.00-5016.94%
CL191220P000650002019-11-18 3:37PM EST2019-12-200.480.460.51-0.17-26.15%56016.77%
CL200117P000650002019-11-18 3:38PM EST2020-01-170.940.920.98-0.15-13.76%22017.36%
CL200221P000650002019-11-18 12:17PM EST2020-02-211.651.631.89-0.27-14.06%10021.05%
CL200515P000650002019-11-13 3:15PM EST2020-05-152.692.562.740.00-176020.12%
CL210115P000650002019-11-18 3:02PM EST2021-01-154.754.604.90-0.31-6.13%9020.84%
CL220121P000650002019-11-18 12:10AM EST2022-01-216.956.057.850.00--022.94%