CL - Colgate-Palmolive Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:70.00
CallsforNovember 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CL191122C000700002019-11-14 2:24PM EST2019-11-220.060.000.000.00-6012.50%
CL191129C000700002019-11-08 12:16PM EST2019-11-290.120.000.140.00-6022.27%
CL191206C000700002019-11-04 10:45AM EST2019-12-060.170.050.000.00-106.25%
CL191220C000700002019-11-15 2:56PM EST2019-12-200.190.170.20-0.11-36.67%17015.28%
CL200117C000700002019-11-15 3:39PM EST2020-01-170.490.490.56-0.20-28.99%74016.33%
CL200221C000700002019-11-15 12:26PM EST2020-02-211.000.981.11-0.27-21.26%78017.97%
CL200515C000700002019-11-13 11:09AM EST2020-05-152.121.721.840.00-1017.48%
CL210115C000700002019-11-15 2:07PM EST2021-01-153.713.653.85-0.09-2.37%75018.65%
CL220121C000700002019-10-22 12:34PM EST2022-01-216.655.055.700.00-25018.39%
PutsforNovember 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CL191122P000700002019-11-05 10:08AM EST2019-11-224.303.553.800.00-142034.67%
CL191129P000700002019-11-14 10:37AM EST2019-11-293.153.553.800.00-5023.54%
CL191206P000700002019-11-08 3:54PM EST2019-12-063.573.503.850.00-1020.51%
CL191213P000700002019-11-06 9:54AM EST2019-12-133.743.603.850.00-1017.63%
CL191220P000700002019-11-14 3:08PM EST2019-12-203.603.653.850.00-2015.72%
CL200117P000700002019-11-15 2:34PM EST2020-01-174.073.854.10+0.49+13.69%15015.21%
CL200221P000700002019-11-06 1:31PM EST2020-02-214.554.654.850.00-324018.91%
CL200515P000700002019-11-14 11:35AM EST2020-05-155.415.555.750.00-1019.09%
CL210115P000700002019-11-01 12:18PM EST2021-01-157.857.507.850.00-26019.99%
CL220121P000700002019-10-22 9:04AM EST2022-01-219.508.8511.050.00--022.83%