Stocks Options

LAST PRICE
99.0400
TODAY'S CHANGE (%)
Trending Down-0.9300 (-0.9303%)

Bid / Lots
99.0000/ 1
Ask / Lots
100.0100/ 1
Open / Previous Close
99.2500 / 99.9700
Day Range
Low 98.4400
High 99.8500
52 Week Range
Low 67.6200
High 109.3000
Volume
6,030,553
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 14.586

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

Call Options (expires Friday October 11, 2024)
Put Options (expires Friday October 11, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CLIn the Money	$42.00In the Money	$46.20In 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	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CLIn the Money	$37.10In the Money	$41.00In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CLIn the Money	$32.10In the Money	$36.00In 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	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CLIn the Money	$27.10In the Money	$30.50In 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	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CLIn the Money	$23.60In 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$75.00	CLOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.05Out of the Money	1Out of the Money	---Out of the Money
CLIn the Money	$17.20In the Money	$19.50In 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	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	480Out of the Money	3Out of the Money
CLIn the Money	$13.90In the Money	$14.50In 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	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CLIn the Money	$12.90In the Money	$13.50In 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	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CLIn the Money	$11.90In the Money	$12.60In 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	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CLIn the Money	$9.20In the Money	$11.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$88.00	CLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
CLIn the Money	$9.80In the Money	$10.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$89.00	CLOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CLIn the Money	$8.90In the Money	$10.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	CLOut of the Money	---Out of the Money	$1.00Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
CLIn the Money	$7.80In the Money	$8.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$91.00	CLOut of the Money	---Out of the Money	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
CLIn the Money	$6.00In the Money	$7.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$92.00	CLOut of the Money	---Out of the Money	$0.15Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
CLIn the Money	$4.20In the Money	$6.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$93.00	CLOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	1Out of the Money	4Out of the Money
CLIn the Money	$5.10In the Money	$5.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$94.00	CLOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.12Out of the Money	$-0.05Out of the Money	1Out of the Money	4Out of the Money
CLIn the Money	$3.80In the Money	$4.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	CLOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$0.15Out of the Money	10Out of the Money	8Out of the Money
CLIn the Money	$3.30In the Money	$3.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$96.00	CLOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.25Out of the Money	$0.05Out of the Money	2Out of the Money	2Out of the Money
CLIn the Money	$1.50In the Money	$4.60In the Money	$2.52In the Money	$2.52In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$97.00	CLNear the Money	$0.45Near the Money	$0.50Near the Money	$0.45Near the Money	$0.13Near the Money	1,692Near the Money	2Near the Money
CLIn the Money	$1.70In the Money	$2.85In the Money	$1.75In the Money	$-0.77In the Money	335In the Money	3In the Money	Filter Table By Strike Price of$98.00	CLNear the Money	$0.60Near the Money	$0.70Near the Money	$0.70Near the Money	$0.26Near the Money	650Near the Money	1,009Near the Money
CLUnderlying issue's last price	$1.05Underlying issue's last price	$1.20Underlying issue's last price	$1.12Underlying issue's last price	$-0.73Underlying issue's last price	445Underlying issue's last price	4,745Underlying issue's last price	Filter Table By Strike Price of$99.00Underlying issue's last price	CLUnderlying issue's last price	$0.95Underlying issue's last price	$1.10Underlying issue's last price	$1.03Underlying issue's last price	$0.26Underlying issue's last price	139Underlying issue's last price	66Underlying issue's last price
CLNear the Money	$0.60Near the Money	$0.70Near the Money	$0.66Near the Money	$-0.59Near the Money	84Near the Money	100Near the Money	Filter Table By Strike Price of$100.00	CLIn the Money	$1.50In the Money	$1.60In the Money	$1.55In the Money	$0.35In the Money	89In the Money	136In the Money
CLNear the Money	$0.30Near the Money	$0.40Near the Money	$0.35Near the Money	$-0.42Near the Money	7Near the Money	62Near the Money	Filter Table By Strike Price of$101.00	CLIn the Money	$2.20In the Money	$3.70In the Money	$2.50In the Money	$0.72In the Money	16In the Money	56In the Money
CLNear the Money	$0.15Near the Money	$0.25Near the Money	$0.16Near the Money	$-0.32Near the Money	880Near the Money	63Near the Money	Filter Table By Strike Price of$102.00	CLIn the Money	$3.00In the Money	$3.20In the Money	$3.25In the Money	$0.80In the Money	6In the Money	71In the Money
CLOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.19Out of the Money	7Out of the Money	74Out of the Money	Filter Table By Strike Price of$103.00	CLIn the Money	$3.90In the Money	$4.20In the Money	$4.15In the Money	$0.95In the Money	17In the Money	129In the Money
CLOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.01Out of the Money	1Out of the Money	121Out of the Money	Filter Table By Strike Price of$104.00	CLIn the Money	$3.00In the Money	$5.20In the Money	$5.10In the Money	$1.30In the Money	6In the Money	83In the Money
CLOut of the Money	---Out of the Money	$0.55Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money	Filter Table By Strike Price of$105.00	CLIn the Money	$4.60In the Money	$6.30In the Money	$6.00In the Money	$1.00In the Money	2In the Money	9In the Money
CLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	1Out of the Money	375Out of the Money	Filter Table By Strike Price of$106.00	CLIn the Money	$6.50In the Money	$7.50In the Money	$3.10In the Money	$0.00In the Money	---In the Money	189In the Money
CLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out of the Money	96Out of the Money	Filter Table By Strike Price of$107.00	CLIn the Money	$6.80In the Money	$9.30In the Money	$7.50In the Money	$0.00In the Money	---In the Money	19In the Money
CLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	19Out of the Money	667Out of the Money	Filter Table By Strike Price of$108.00	CLIn the Money	$8.60In the Money	$9.40In the Money	$8.50In the Money	$0.00In the Money	---In the Money	4In the Money
CLOut of the Money	---Out of the Money	$0.20Out of the Money	$0.55Out of the Money	$0.50Out of the Money	1Out of the Money	9Out of the Money	Filter Table By Strike Price of$109.00	CLIn the Money	$8.60In the Money	$10.80In the Money	$5.80In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$110.00	CLIn the Money	$10.70In the Money	$11.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money	Filter Table By Strike Price of$111.00	CLIn the Money	$10.10In the Money	$12.70In the Money	$4.90In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$112.00	CLIn the Money	$11.60In the Money	$14.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$0.75Out 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	$13.80In the Money	$14.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$0.75Out 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	$13.50In the Money	$16.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$0.15Out of the Money	$0.18Out of the Money	$0.03Out of the Money	3Out of the Money	5Out of the Money	Filter Table By Strike Price of$115.00	CLIn the Money	$15.60In the Money	$16.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$0.75Out 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	$16.70In the Money	$17.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$0.75Out 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	$16.10In the Money	$18.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$0.75Out 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	$18.80In the Money	$19.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$0.75Out 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	$19.80In the Money	$20.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$120.00	CLIn the Money	$19.60In the Money	$21.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$0.75Out 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	$24.10In the Money	$28.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$130.00	CLIn the Money	$28.90In the Money	$33.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$0.75Out 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$135.00	CLIn the Money	$34.60In the Money	$38.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$0.75Out 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$140.00	CLIn the Money	$39.50In the Money	$43.00In 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 October 11, 2024)

Put Options (expires Friday October 11, 2024)