CL - Colgate-Palmolive Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for September 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CL190920C00065000 2019-08-29 2:16PM EDT 65.00 9.42 5.60 5.95 0.00 - 10 0 53.13%
CL190920C00067500 2019-08-29 10:45AM EDT 67.50 6.25 3.20 3.45 0.00 - 3 0 34.96%
CL190920C00070000 2019-09-11 11:43AM EDT 70.00 2.84 1.12 1.21 0.00 - 1 0 22.36%
CL190920C00071000 2019-09-13 3:56PM EDT 71.00 0.61 0.58 0.60 -1.41 -69.80% 85 0 20.31%
CL190920C00071500 2019-09-13 3:50PM EDT 71.50 0.46 0.37 0.41 -2.33 -83.51% 45 0 20.31%
CL190920C00072000 2019-09-13 3:26PM EDT 72.00 0.24 0.22 0.26 -0.68 -73.91% 66 0 20.02%
CL190920C00072500 2019-09-13 3:27PM EDT 72.50 0.14 0.13 0.17 -0.57 -80.28% 354 0 20.41%
CL190920C00073000 2019-09-13 3:14PM EDT 73.00 0.11 0.07 0.11 -0.53 -82.81% 37 0 20.90%
CL190920C00073500 2019-09-13 2:41PM EDT 73.50 0.07 0.04 0.07 -0.25 -78.12% 23 0 21.29%
CL190920C00074000 2019-09-13 2:29PM EDT 74.00 0.04 0.01 0.06 -0.22 -84.62% 9 0 23.24%
CL190920C00074500 2019-09-13 1:59PM EDT 74.50 0.03 0.00 0.07 -0.22 -88.00% 5 0 26.76%
CL190920C00075000 2019-09-12 11:59AM EDT 75.00 0.05 0.00 0.09 -0.10 -66.67% 96 0 31.06%
CL190920C00075500 2019-09-09 2:36PM EDT 75.50 0.15 0.00 0.09 0.00 - 2 0 33.79%
CL190920C00076000 2019-09-12 1:41PM EDT 76.00 0.05 0.00 0.08 0.00 - 3 0 35.55%
CL190920C00076500 2019-09-13 3:21PM EDT 76.50 0.02 0.00 0.06 -0.03 -60.00% 2 0 35.94%
CL190920C00077000 2019-09-09 2:24PM EDT 77.00 0.07 0.00 0.08 0.00 - 1 0 40.43%
CL190920C00077500 2019-09-13 3:27PM EDT 77.50 0.03 0.00 0.04 0.00 - 26 0 37.70%
CL190920C00078500 2019-09-03 9:55AM EDT 78.50 0.07 0.00 0.05 0.00 - - 0 43.75%
CL190920C00080000 2019-09-04 3:29PM EDT 80.00 0.07 0.00 0.04 0.00 - 4 0 48.44%
CL190920C00082500 2019-09-13 3:27PM EDT 82.50 0.01 0.00 0.00 -0.03 -75.00% 10 0 25.00%
Puts for September 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CL190920P00055000 2019-08-15 3:22PM EDT 55.00 0.06 0.00 0.02 0.00 - 4 0 76.56%
CL190920P00060000 2019-08-07 12:36PM EDT 60.00 0.22 0.00 0.09 0.00 - 30 35 64.06%
CL190920P00062500 2019-08-19 2:59PM EDT 62.50 0.08 0.00 0.08 0.00 - 2 0 55.47%
CL190920P00065000 2019-09-10 3:51PM EDT 65.00 0.04 0.00 0.15 0.00 - 4 0 46.88%
CL190920P00067500 2019-09-12 2:19PM EDT 67.50 0.08 0.07 0.11 0.00 - 1 0 27.74%
CL190920P00068000 2019-09-13 2:43PM EDT 68.00 0.12 0.08 0.13 -0.17 -58.62% 5 0 25.59%
CL190920P00068500 2019-09-12 11:40AM EDT 68.50 0.07 0.12 0.18 0.00 - 35 0 24.61%
CL190920P00069000 2019-09-13 2:44PM EDT 69.00 0.21 0.19 0.25 -0.12 -36.36% 58 0 23.63%
CL190920P00069500 2019-09-13 1:18PM EDT 69.50 0.32 0.30 0.35 +0.14 +77.78% 50 0 22.75%
CL190920P00070000 2019-09-13 3:59PM EDT 70.00 0.49 0.44 0.49 +0.34 +226.67% 481 0 22.07%
CL190920P00070500 2019-09-13 3:59PM EDT 70.50 0.65 0.63 0.68 +0.49 +306.25% 19 0 21.63%
CL190920P00071000 2019-09-13 3:46PM EDT 71.00 0.81 0.83 0.94 +0.60 +285.71% 661 0 21.68%
CL190920P00071500 2019-09-13 3:59PM EDT 71.50 1.15 1.09 1.24 +0.40 +53.33% 38 0 21.49%
CL190920P00072000 2019-09-13 3:22PM EDT 72.00 1.56 1.33 1.64 +1.14 +271.43% 36 0 23.10%
CL190920P00072500 2019-09-13 1:16PM EDT 72.50 1.94 1.74 2.04 +1.24 +177.14% 33 0 23.63%
CL190920P00073000 2019-09-13 9:58AM EDT 73.00 1.92 2.20 2.48 +1.02 +113.33% 12 0 24.81%
CL190920P00073500 2019-09-13 10:11AM EDT 73.50 2.46 2.69 2.94 +1.28 +108.47% 10 0 26.17%
CL190920P00074000 2019-09-09 10:05AM EDT 74.00 0.92 3.20 3.45 0.00 - 19 0 29.88%
CL190920P00074500 2019-09-05 2:13PM EDT 74.50 2.94 3.70 3.95 0.00 - 11 0 33.01%
CL190920P00075000 2019-09-10 12:22PM EDT 75.00 1.97 4.20 4.45 0.00 - 4 0 35.94%
CL190920P00076000 2019-09-05 12:09PM EDT 76.00 1.98 5.15 5.45 0.00 - - 0 41.70%
CL190920P00077500 2019-08-28 11:45AM EDT 77.50 3.82 6.70 7.00 0.00 - 1 0 53.32%
CL190920P00080000 2019-08-20 9:36AM EDT 80.00 6.78 9.15 9.50 0.00 - - 0 66.41%