Stocks Options

LAST PRICE
93.3650
TODAY'S CHANGE (%)
Trending Down-1.2550 (-1.3264%)

Bid / Lots
93.3500/ 1
Ask / Lots
93.3800/ 8
Open / Previous Close
94.4000 / 94.6200
Day Range
Low 93.2100
High 94.4300
52 Week Range
Low 75.1700
High 109.3000
Volume
419,033
below 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 15.499

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CLIn the Money	$36.90In the Money	$40.40In 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	$32.90In the Money	$35.40In 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	$27.30In the Money	$30.40In 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	$22.90In the Money	$25.30In 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	$17.10In the Money	$20.40In 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	$15.20In the Money	$17.40In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
CLIn the Money	$13.10In the Money	$16.40In 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	$13.20In the Money	$15.40In 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	---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	$12.20In the Money	$14.40In 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	$11.20In 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$82.00	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	$9.30In the Money	$12.40In the Money	$9.85In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$83.00	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	$8.10In the Money	$10.90In 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	---Out of the Money	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
CLIn the Money	$6.90In 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$85.00	CLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
CLIn the Money	$6.00In the Money	$9.20In 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	$0.70Out of the Money	$0.04Out of the Money	$-0.11Out of the Money	1Out of the Money	1Out of the Money
CLIn the Money	$5.90In the Money	$8.20In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
CLIn the Money	$4.90In the Money	$7.20In 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	$0.10Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
CLIn the Money	$3.40In the Money	$6.40In the Money	$2.41In 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	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money
CLIn the Money	$3.20In the Money	$5.10In the Money	$2.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$90.00	CLOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$0.03Out of the Money	3Out of the Money	51Out of the Money
CLIn the Money	$2.50In the Money	$2.70In the Money	$3.27In the Money	$0.00In the Money	---In the Money	193In the Money	Filter Table By Strike Price of$91.00	CLNear the Money	$0.15Near the Money	$0.25Near the Money	$0.20Near the Money	$0.14Near the Money	19Near the Money	330Near the Money
CLIn the Money	$1.65In the Money	$1.85In the Money	$2.83In the Money	$0.00In the Money	---In the Money	209In the Money	Filter Table By Strike Price of$92.00	CLNear the Money	$0.25Near the Money	$0.35Near the Money	$0.31Near the Money	$0.14Near the Money	5Near the Money	2,034Near the Money
CLUnderlying issue's last price	$0.95Underlying issue's last price	$1.05Underlying issue's last price	$1.00Underlying issue's last price	$-1.10Underlying issue's last price	4Underlying issue's last price	160Underlying issue's last price	Filter Table By Strike Price of$93.00Underlying issue's last price	CLUnderlying issue's last price	$0.55Underlying issue's last price	$0.65Underlying issue's last price	$0.62Underlying issue's last price	$0.37Underlying issue's last price	2Underlying issue's last price	56Underlying issue's last price
CLNear the Money	$0.45Near the Money	$0.55Near the Money	$0.50Near the Money	$-0.65Near the Money	9Near the Money	1,816Near the Money	Filter Table By Strike Price of$94.00	CLIn the Money	$1.05In the Money	$1.15In the Money	$1.20In the Money	$0.70In the Money	26In the Money	40In the Money
CLNear the Money	$0.20Near the Money	$0.25Near the Money	$0.20Near the Money	$-0.45Near the Money	13Near the Money	146Near the Money	Filter Table By Strike Price of$95.00	CLIn the Money	$1.25In the Money	$1.90In the Money	$0.95In the Money	$0.00In the Money	---In the Money	35In the Money
CLNear the Money	$0.05Near the Money	$0.15Near the Money	$0.15Near the Money	$-0.20Near the Money	3Near the Money	418Near the Money	Filter Table By Strike Price of$96.00	CLIn the Money	$2.35In the Money	$2.90In the Money	$3.25In the Money	$0.00In the Money	---In the Money	20In the Money
CLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.09Out of the Money	8Out of the Money	28Out of the Money	Filter Table By Strike Price of$97.00	CLIn the Money	$3.30In the Money	$3.90In the Money	$4.06In the Money	$0.00In the Money	---In the Money	41In the Money
CLOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$98.00	CLIn the Money	$3.30In the Money	$5.60In the Money	$2.91In the Money	$0.00In the Money	---In the Money	21In 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	18Out of the Money	Filter Table By Strike Price of$99.00	CLIn the Money	$4.10In the Money	$6.70In the Money	$5.50In the Money	$0.00In the Money	---In the Money	4In 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	144Out of the Money	Filter Table By Strike Price of$100.00	CLIn the Money	$5.00In the Money	$8.20In the Money	$5.65In 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	11Out of the Money	Filter Table By Strike Price of$101.00	CLIn the Money	$5.90In the Money	$8.90In the Money	$5.72In the Money	$0.00In the Money	---In the Money	1In the Money
CLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$102.00	CLIn the Money	$6.90In the Money	$9.80In the Money	$6.37In 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	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$103.00	CLIn the Money	$7.90In the Money	$10.70In the Money	$3.22In 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	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$104.00	CLIn the Money	$9.00In the Money	$11.90In 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	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$105.00	CLIn the Money	$9.90In 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	$0.20Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money	Filter Table By Strike Price of$106.00	CLIn the Money	$10.60In the Money	$12.90In the Money	$11.50In 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$107.00	CLIn the Money	$11.60In the Money	$13.90In 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$108.00	CLIn the Money	$12.60In the Money	$14.90In 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	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$109.00	CLIn the Money	$13.60In the Money	$16.10In the Money	$14.00In 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$110.00	CLIn the Money	$14.60In the Money	$17.10In 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	$0.00Out 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	$15.60In the Money	$17.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$1.15Out 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$112.00	CLIn the Money	$16.60In the Money	$20.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out 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$113.00	CLIn the Money	$17.60In the Money	$20.10In 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	$0.00Out 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	$18.60In the Money	$21.10In 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	$0.00Out 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	$19.60In the Money	$22.10In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$120.00	CLIn the Money	$24.50In the Money	$28.60In 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$125.00	CLIn the Money	$29.50In the Money	$33.60In 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$130.00	CLIn the Money	$34.50In the Money	$38.60In 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$135.00	CLIn the Money	$39.50In the Money	$43.60In 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$140.00	CLIn the Money	$44.50In the Money	$48.60In 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 November 22, 2024)

Put Options (expires Friday November 22, 2024)