Stocks Options

LAST PRICE
92.9600
TODAY'S CHANGE (%)
Trending Up2.0300 (2.2325%)

Bid / Lots
92.1100/ 5
Ask / Lots
92.9000/ 1
Open / Previous Close
90.9300 / 90.9300
Day Range
Low 90.7700
High 93.0400
52 Week Range
Low 67.6200
High 95.5868
Volume
6,647,992
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 14.016

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday June 07, 2024)
Put Options (expires Friday June 07, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CLIn the Money	$40.50In the Money	$45.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	CLOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CLIn the Money	$35.50In the Money	$40.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	CLOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CLIn the Money	$30.50In the Money	$34.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	CLOut of the Money	$0.00Out of the Money	$1.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CLIn the Money	$25.50In the Money	$30.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	CLOut of the Money	$0.00Out of the Money	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CLIn the Money	$21.00In the Money	$24.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	CLOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CLIn the Money	$15.50In the Money	$20.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	CLOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CLIn the Money	$14.00In the Money	$18.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$77.00	CLOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	300Out of the Money
CLIn the Money	$14.50In the Money	$16.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$78.00	CLOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
CLIn the Money	$13.40In the Money	$15.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$79.00	CLOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	717Out of the Money
CLIn the Money	$12.10In the Money	$13.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	CLOut of the Money	$0.00Out of the Money	$1.70Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
CLIn the Money	$10.30In the Money	$12.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$81.00	CLOut of the Money	$0.00Out of the Money	$1.45Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
CLIn the Money	$9.60In the Money	$12.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$82.00	CLOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CLIn the Money	$9.10In the Money	$11.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$83.00	CLOut of the Money	$0.00Out of the Money	$1.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CLIn the Money	$7.10In the Money	$10.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$84.00	CLOut of the Money	$0.00Out of the Money	$1.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CLIn the Money	$6.30In the Money	$8.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	CLOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	1Out of the Money	600Out of the Money
CLIn the Money	$6.30In the Money	$8.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$86.00	CLOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CLIn the Money	$4.20In the Money	$6.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$87.00	CLOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
CLIn the Money	$3.20In the Money	$6.70In the Money	$7.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$88.00	CLOut of the Money	$0.00Out of the Money	$1.60Out of the Money	$0.12Out of the Money	$-0.01Out of the Money	1Out of the Money	203Out of the Money
CLIn the Money	$2.05In the Money	$5.70In the Money	$3.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$89.00	CLOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
CLIn the Money	$1.95In the Money	$4.20In the Money	$3.63In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$90.00	CLNear the Money	$0.00Near the Money	$0.65Near the Money	$0.20Near the Money	$-0.25Near the Money	4Near the Money	247Near the Money
CLIn the Money	$2.05In the Money	$2.65In the Money	$2.06In the Money	$1.21In the Money	55In the Money	24In the Money	Filter Table By Strike Price of$91.00	CLNear the Money	$0.05Near the Money	$0.20Near the Money	$0.70Near the Money	$0.02Near the Money	20Near the Money	64Near the Money
CLUnderlying issue's last price	$1.25Underlying issue's last price	$1.45Underlying issue's last price	$1.24Underlying issue's last price	$0.84Underlying issue's last price	56Underlying issue's last price	29Underlying issue's last price	Filter Table By Strike Price of$92.00Underlying issue's last price	CLUnderlying issue's last price	$0.15Underlying issue's last price	$0.35Underlying issue's last price	$0.70Underlying issue's last price	$-0.49Underlying issue's last price	41Underlying issue's last price	169Underlying issue's last price
CLNear the Money	$0.60Near the Money	$0.75Near the Money	$0.36Near the Money	$0.16Near the Money	13Near the Money	69Near the Money	Filter Table By Strike Price of$93.00	CLIn the Money	$0.55In the Money	$0.70In the Money	$2.25In the Money	$0.00In the Money	---In the Money	124In the Money
CLNear the Money	$0.20Near the Money	$0.30Near the Money	$0.25Near the Money	$0.07Near the Money	108Near the Money	45Near the Money	Filter Table By Strike Price of$94.00	CLIn the Money	$0.70In the Money	$1.95In the Money	$0.68In the Money	$0.00In the Money	---In the Money	5In the Money
CLNear the Money	$0.05Near the Money	$0.20Near the Money	$0.05Near the Money	$-0.05Near the Money	1Near the Money	361Near the Money	Filter Table By Strike Price of$95.00	CLIn the Money	$0.30In the Money	$4.20In the Money	$3.20In the Money	$0.00In the Money	---In the Money	50In the Money
CLOut of the Money	$0.00Out of the Money	$1.75Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	349Out of the Money	Filter Table By Strike Price of$96.00	CLIn the Money	$2.00In the Money	$3.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	$0.00Out of the Money	$1.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money	Filter Table By Strike Price of$97.00	CLIn the Money	$3.30In the Money	$5.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	302Out of the Money	Filter Table By Strike Price of$98.00	CLIn the Money	$4.70In the Money	$6.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	$0.00Out of the Money	$1.75Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$99.00	CLIn the Money	$4.70In the Money	$8.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	$0.00Out of the Money	$1.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	304Out of the Money	Filter Table By Strike Price of$100.00	CLIn the Money	$5.70In the Money	$8.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	$0.00Out of the Money	$1.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$101.00	CLIn the Money	$6.00In the Money	$10.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$102.00	CLIn the Money	$8.50In the Money	$11.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$103.00	CLIn the Money	$9.30In the Money	$11.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	$0.00Out of the Money	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$104.00	CLIn the Money	$10.20In the Money	$12.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	900Out of the Money	Filter Table By Strike Price of$105.00	CLIn the Money	$10.80In the Money	$13.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$106.00	CLIn the Money	$10.70In the Money	$14.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	$0.00Out of the Money	$1.25Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$107.00	CLIn the Money	$12.00In the Money	$15.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$108.00	CLIn the Money	$13.50In the Money	$16.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	$0.00Out of the Money	$2.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$109.00	CLIn the Money	$14.40In the Money	$18.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$110.00	CLIn the Money	$16.10In the Money	$18.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$111.00	CLIn the Money	$16.00In the Money	$20.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	$0.00Out of the Money	$1.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$112.00	CLIn the Money	$17.00In the Money	$21.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$113.00	CLIn the Money	$17.50In the Money	$22.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$114.00	CLIn the Money	$18.50In the Money	$23.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	$0.00Out of the Money	$1.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$115.00	CLIn the Money	$20.10In the Money	$24.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$116.00	CLIn the Money	$21.00In the Money	$25.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$117.00	CLIn the Money	$22.00In the Money	$26.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	$0.00Out of the Money	$2.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$118.00	CLIn the Money	$23.00In the Money	$27.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$119.00	CLIn the Money	$23.80In the Money	$28.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	$0.00Out of the Money	$1.85Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$120.00	CLIn the Money	$25.00In the Money	$29.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	$0.00Out of the Money	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$121.00	CLIn the Money	$26.30In the Money	$30.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$122.00	CLIn the Money	$27.00In the Money	$31.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$123.00	CLIn the Money	$28.10In the Money	$32.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	$0.00Out of the Money	$1.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$124.00	CLIn the Money	$29.00In the Money	$33.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$125.00	CLIn the Money	$30.00In the Money	$34.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Colgate-Palmolive Co
NYSE:CLUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday June 07, 2024)

Put Options (expires Friday June 07, 2024)