CL - Colgate-Palmolive Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show: List Straddle
Calls for July 19, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CL190719C00060000 2019-06-27 10:26AM EDT 60.00 12.28 14.45 14.60 0.00 - 1 1 90.63%
CL190719C00065000 2019-06-28 10:16AM EDT 65.00 7.30 9.35 9.60 0.00 - - 2 76.37%
CL190719C00067500 2019-07-16 2:49PM EDT 67.50 6.73 6.95 7.10 +1.63 +31.96% 4,279 1,506 58.59%
CL190719C00070000 2019-07-16 2:33PM EDT 70.00 4.20 4.45 4.60 -0.07 -1.64% 455 138 40.82%
CL190719C00071500 2019-07-02 3:58PM EDT 71.50 1.54 2.97 3.15 0.00 - 21 10 33.40%
CL190719C00072000 2019-07-16 2:44PM EDT 72.00 2.26 2.49 2.60 +0.82 +56.94% 820 266 25.98%
CL190719C00072500 2019-07-16 2:43PM EDT 72.50 1.78 1.95 2.04 -0.11 -5.82% 2,968 1,013 17.38%
CL190719C00073000 2019-07-16 3:55PM EDT 73.00 1.52 1.52 1.59 +0.22 +16.92% 504 156 17.48%
CL190719C00073500 2019-07-16 3:55PM EDT 73.50 1.04 0.97 1.06 +0.47 +82.46% 362 709 11.62%
CL190719C00074000 2019-07-16 2:12PM EDT 74.00 0.33 0.47 0.56 +0.05 +17.86% 108 928 7.33%
CL190719C00074500 2019-07-16 3:58PM EDT 74.50 0.23 0.23 0.26 +0.11 +91.67% 885 302 8.35%
CL190719C00075000 2019-07-16 3:56PM EDT 75.00 0.11 0.10 0.13 +0.04 +57.14% 238 1,794 10.25%
CL190719C00075500 2019-07-16 12:23PM EDT 75.50 0.06 0.03 0.08 0.00 - 1 78 12.60%
CL190719C00076000 2019-07-16 3:17PM EDT 76.00 0.05 0.02 0.06 -0.09 -64.29% 592 81 15.24%
CL190719C00076500 2019-07-16 3:18PM EDT 76.50 0.04 0.01 0.07 +0.02 +100.00% 206 13 19.53%
CL190719C00077000 2019-07-03 12:51PM EDT 77.00 0.07 0.01 0.06 0.00 - 27 40 22.07%
CL190719C00077500 2019-07-08 11:49AM EDT 77.50 0.01 0.00 0.05 0.00 - 10 305 24.22%
CL190719C00078000 2019-07-03 12:29PM EDT 78.00 0.03 0.00 0.05 0.00 - - 12 27.34%
CL190719C00080000 2019-05-30 2:01PM EDT 80.00 0.12 0.00 0.06 0.00 - - 205 40.23%
CL190719C00082500 2019-07-16 1:41PM EDT 82.50 0.01 0.00 0.02 -0.01 -50.00% 5 20 45.31%
Puts for July 19, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CL190719P00062500 2019-06-18 9:35AM EDT 62.50 0.07 0.00 0.02 0.00 - 2 7 67.19%
CL190719P00064000 2019-07-16 3:42PM EDT 64.00 0.01 0.01 0.02 0.00 - 6 25 62.50%
CL190719P00065000 2019-07-10 9:34AM EDT 65.00 0.01 0.00 0.04 0.00 - 4 49 58.59%
CL190719P00067500 2019-07-12 11:32AM EDT 67.50 0.01 0.00 0.09 0.00 - 2 1,604 50.39%
CL190719P00068000 2019-07-15 11:07AM EDT 68.00 0.05 0.00 0.08 0.00 - 25 5,495 52.73%
CL190719P00068500 2019-07-09 9:30AM EDT 68.50 0.16 0.00 0.09 0.00 - 4 36 50.39%
CL190719P00069000 2019-07-16 11:13AM EDT 69.00 0.03 0.00 0.06 -0.04 -57.14% 1 4 43.16%
CL190719P00069500 2019-07-16 3:30PM EDT 69.50 0.03 0.00 0.05 -0.03 -50.00% 5 26 38.48%
CL190719P00070000 2019-07-12 12:19PM EDT 70.00 0.04 0.00 0.12 0.00 - 22 315 42.77%
CL190719P00070500 2019-07-05 1:35PM EDT 70.50 0.29 0.00 0.08 0.00 - 58 139 35.35%
CL190719P00071000 2019-07-16 3:17PM EDT 71.00 0.05 0.01 0.05 -0.01 -16.67% 370 241 28.52%
CL190719P00071500 2019-07-16 3:42PM EDT 71.50 0.05 0.02 0.07 -0.04 -44.44% 7 499 27.34%
CL190719P00072000 2019-07-16 2:48PM EDT 72.00 0.06 0.03 0.07 -0.08 -57.14% 457 232 23.63%
CL190719P00072500 2019-07-16 2:57PM EDT 72.50 0.10 0.06 0.09 -0.07 -41.18% 56 722 21.49%
CL190719P00073000 2019-07-16 3:01PM EDT 73.00 0.14 0.09 0.14 -0.10 -41.67% 129 96 20.22%
CL190719P00073500 2019-07-16 3:55PM EDT 73.50 0.21 0.17 0.23 -0.23 -52.27% 450 246 19.53%
CL190719P00074000 2019-07-16 3:56PM EDT 74.00 0.34 0.35 0.39 -0.16 -32.00% 349 17 19.58%
CL190719P00074500 2019-07-15 12:15PM EDT 74.50 0.98 0.78 0.85 0.00 - - - 27.34%
CL190719P00075000 2019-07-16 2:17PM EDT 75.00 1.24 0.99 1.06 -0.13 -9.49% 22 112 25.15%
CL190719P00076500 2019-07-10 11:10AM EDT 76.50 3.15 2.30 2.45 0.00 - - 0 37.79%
CL190719P00077500 2019-05-31 10:06AM EDT 77.50 7.42 5.65 6.10 0.00 - 10 5 132.62%
CL190719P00080000 2019-07-08 12:16PM EDT 80.00 7.23 5.75 6.00 0.00 - - 4 63.67%
CL190719P00090000 2019-05-30 9:37AM EDT 90.00 19.40 17.80 19.20 0.00 - - 20 252.54%
CL190719P00095000 2019-06-17 12:04AM EDT 95.00 21.90 20.80 21.05 0.00 - - 2 157.03%