Stocks Options

LAST PRICE
99.0900
TODAY'S CHANGE (%)
Trending Down-0.8800 (-0.8803%)

Bid / Lots
99.0800/ 3
Ask / Lots
99.0900/ 2
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
3,263,341
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 14.528

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 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	$46.00In 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	---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	$37.00In the Money	$41.10In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CLIn the Money	$32.70In the Money	$35.70In 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	$30.00In the Money	$34.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$67.00	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	$29.50In the Money	$33.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$68.00	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	$28.00In the Money	$31.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$69.00	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	$27.80In the Money	$30.80In 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	---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	$26.00In the Money	$30.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$71.00	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	$25.00In the Money	$29.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$72.00	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	$24.00In the Money	$28.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$73.00	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	$23.30In the Money	$26.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$74.00	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	$22.50In the Money	$25.60In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CLIn the Money	$21.50In the Money	$24.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$76.00	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	$20.50In the Money	$23.40In 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	---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	$19.50In the Money	$22.60In 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	---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	$18.70In the Money	$21.60In 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	---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	$17.50In the Money	$20.60In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CLIn the Money	$16.50In the Money	$19.60In 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	---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	$15.50In the Money	$18.60In 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	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CLIn the Money	$14.50In the Money	$17.50In 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	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
CLIn the Money	$13.50In the Money	$16.60In the Money	$20.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$84.00	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	$12.60In the Money	$15.60In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
CLIn the Money	$11.50In the Money	$14.60In 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	$10.60In the Money	$13.60In 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	$9.50In 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$88.00	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	$9.50In the Money	$11.40In the Money	$13.92In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$89.00	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	1Out of the Money
CLIn the Money	$8.50In the Money	$10.20In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money
CLIn the Money	$7.20In the Money	$9.30In the Money	$11.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$91.00	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	2Out of the Money
CLIn the Money	$6.50In the Money	$7.90In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CLIn the Money	$5.20In 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	---Out of the Money	$0.75Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
CLIn the Money	$4.40In the Money	$5.30In 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	---Out of the Money	$0.25Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
CLIn the Money	$3.40In the Money	$4.20In 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	---Out of the Money	$0.75Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
CLIn the Money	$2.65In the Money	$3.30In 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	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.11Out of the Money	1Out of the Money	19Out of the Money
CLIn the Money	$2.00In the Money	$2.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$97.00	CLNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	6Near the Money
CLIn the Money	$1.05In the Money	$1.20In the Money	$0.96In the Money	$-1.64In the Money	8In the Money	8In the Money	Filter Table By Strike Price of$98.00	CLNear the Money	---Near the Money	$0.05Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	17Near the Money
CLUnderlying issue's last price	$0.10Underlying issue's last price	$0.20Underlying issue's last price	$0.19Underlying issue's last price	$-4.68Underlying issue's last price	4Underlying issue's last price	13Underlying issue's last price	Filter Table By Strike Price of$99.00Underlying issue's last price	CLUnderlying issue's last price	$0.05Underlying issue's last price	$0.10Underlying issue's last price	$0.10Underlying issue's last price	$0.00Underlying issue's last price	14Underlying issue's last price	2Underlying issue's last price
CLNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.42Near the Money	2Near the Money	4Near the Money	Filter Table By Strike Price of$100.00	CLIn the Money	$0.85In the Money	$1.00In the Money	$0.95In the Money	$0.41In the Money	4In the Money	156In the Money
CLNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.12Near the Money	295Near the Money	353Near the Money	Filter Table By Strike Price of$101.00	CLIn the Money	$1.50In the Money	$2.00In the Money	$2.50In the Money	$1.60In the Money	108In the Money	165In the Money
CLNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.02Near the Money	323Near the Money	357Near the Money	Filter Table By Strike Price of$102.00	CLIn the Money	$2.75In the Money	$3.80In the Money	$3.24In the Money	$1.06In the Money	42In the Money	56In the Money
CLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.02Out of the Money	7Out of the Money	85Out of the Money	Filter Table By Strike Price of$103.00	CLIn the Money	$3.70In the Money	$4.60In the Money	$4.43In the Money	$1.33In the Money	7In the Money	46In the Money
CLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	1Out of the Money	133Out of the Money	Filter Table By Strike Price of$104.00	CLIn the Money	$4.60In the Money	$7.00In the Money	$4.90In the Money	$0.90In the Money	2In the Money	14In the Money
CLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	42Out of the Money	131Out of the Money	Filter Table By Strike Price of$105.00	CLIn the Money	$4.00In the Money	$6.60In the Money	$6.30In the Money	$1.50In the Money	2In the Money	7In the Money
CLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	379Out of the Money	Filter Table By Strike Price of$106.00	CLIn the Money	$5.40In the Money	$8.50In the Money	$5.90In the Money	$0.00In the Money	---In the Money	13In the Money
CLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money	Filter Table By Strike Price of$107.00	CLIn the Money	$6.40In the Money	$8.70In the Money	$8.00In the Money	$-0.70In the Money	3In the Money	3In the Money
CLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money	Filter Table By Strike Price of$108.00	CLIn the Money	$7.40In the Money	$10.40In the Money	$8.90In the Money	$1.00In the Money	1In the Money	2In the Money
CLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$109.00	CLIn the Money	$8.40In the Money	$11.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$110.00	CLIn the Money	$9.40In the Money	$12.50In the Money	$4.60In the Money	$0.00In the Money	---In the Money	2In the Money
CLOut of the Money	---Out of the Money	$0.75Out of the Money	$1.19Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$111.00	CLIn the Money	$10.70In the Money	$13.10In 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	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	203Out of the Money	Filter Table By Strike Price of$112.00	CLIn the Money	$11.70In the Money	$14.50In 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	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$113.00	CLIn the Money	$12.40In the Money	$15.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$0.25Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$114.00	CLIn the Money	$13.40In 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	$0.15Out of the Money	$0.18Out of the Money	$-0.07Out of the Money	3Out of the Money	8Out of the Money	Filter Table By Strike Price of$115.00	CLIn the Money	$14.40In the Money	$17.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$116.00	CLIn the Money	$15.40In the Money	$18.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---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	$16.40In the Money	$19.50In 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	3Out of the Money	Filter Table By Strike Price of$118.00	CLIn the Money	$17.40In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$119.00	CLIn the Money	$18.40In the Money	$21.50In 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	16Out of the Money	Filter Table By Strike Price of$120.00	CLIn the Money	$19.40In the Money	$22.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	694Out of the Money	Filter Table By Strike Price of$125.00	CLIn the Money	$24.00In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$130.00	CLIn the Money	$29.00In 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	$34.00In 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	$39.00In 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 04, 2024)

Put Options (expires Friday October 04, 2024)