CL - Colgate-Palmolive Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:67.50
CallsforNovember 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CL191122C000675002019-11-20 3:16PM EST2019-11-220.210.210.24-0.04-16.00%537315.04%
CL191129C000675002019-11-20 3:51PM EST2019-11-290.520.480.52+0.04+8.33%135314.72%
CL191206C000675002019-11-20 3:19PM EST2019-12-060.720.760.79-0.01-1.37%183415.99%
CL191213C000675002019-11-19 10:55AM EST2019-12-130.870.961.020.00-276116.82%
CL191220C000675002019-11-20 3:25PM EST2019-12-201.121.131.16-0.01-0.88%3812,27016.60%
CL191227C000675002019-11-20 1:24PM EST2019-12-271.191.231.29+0.21+21.43%227016.50%
CL200117C000675002019-11-20 3:38PM EST2020-01-171.741.771.81+0.15+9.43%412,39718.07%
CL200221C000675002019-11-20 2:05PM EST2020-02-212.212.332.39-0.03-1.34%3413518.57%
CL200515C000675002019-11-20 3:46PM EST2020-05-153.303.153.45+0.05+1.54%151,65319.15%
CL210115C000675002019-11-11 3:49PM EST2021-01-154.905.155.500.00-29219.53%
CL220121C000675002019-11-18 3:50PM EST2022-01-216.876.107.700.00-102719.85%
PutsforNovember 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CL191122P000675002019-11-20 11:33AM EST2019-11-220.340.470.54-0.37-52.11%105215.53%
CL191129P000675002019-11-18 11:47AM EST2019-11-290.680.720.810.00-105514.75%
CL191206P000675002019-11-20 11:32AM EST2019-12-060.850.981.04-0.36-29.75%143615.31%
CL191220P000675002019-11-19 11:27AM EST2019-12-201.641.301.360.00-23,19015.45%
CL200117P000675002019-11-20 1:41PM EST2020-01-172.051.851.91+0.11+5.67%994716.31%
CL200221P000675002019-11-20 2:16PM EST2020-02-212.892.692.74+0.12+4.33%121,06119.02%
CL200515P000675002019-11-14 9:35AM EST2020-05-153.903.603.850.00-2540019.76%
CL210115P000675002019-11-06 9:56AM EST2021-01-156.355.706.000.00-11,57820.29%
CL220121P000675002019-11-18 12:52PM EST2022-01-218.047.408.650.00-13821.57%