Stocks Options

LAST PRICE
93.5600
TODAY'S CHANGE (%)
Trending Up2.1100 (2.3073%)

Bid / Lots
92.8000/ 1
Ask / Lots
93.5700/ 1
Open / Previous Close
91.3600 / 91.4500
Day Range
Low 91.2400
High 94.1400
52 Week Range
Low 75.1700
High 109.3000
Volume
7,328,889
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 15.379

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CLIn the Money	$46.20In the Money	$51.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	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	49Out of the Money
CLIn the Money	$43.60In the Money	$48.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	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	32Out of the Money
CLIn the Money	$41.70In the Money	$45.60In 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	---Out of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
CLIn the Money	$36.20In the Money	$40.60In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CLIn the Money	$31.80In 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$60.00	CLOut of the Money	---Out of the Money	$1.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
CLIn the Money	$26.80In the Money	$30.40In the Money	$26.05In 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	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
CLIn the Money	$21.80In the Money	$25.20In the Money	$32.57In 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	$1.00Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
CLIn the Money	$16.20In the Money	$21.00In the Money	$23.65In 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	$0.10Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	166Out of the Money
CLIn the Money	$14.00In the Money	$17.60In 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	$1.00Out 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	$16.20In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CLIn the Money	$11.70In the Money	$15.60In the Money	$11.52In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$80.00	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	401Out of the Money
CLIn the Money	$11.70In the Money	$13.30In 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	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CLIn the Money	$11.00In 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	---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	$12.50In the Money	$10.25In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$82.50	CLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.38Out of the Money	$0.37Out of the Money	4Out of the Money	1,746Out of the Money
CLIn the Money	$9.70In the Money	$12.40In the Money	$9.79In the Money	$0.00In the Money	---In the Money	2In 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	$9.10In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CLIn the Money	$6.80In the Money	$9.90In the Money	$9.00In the Money	$-0.52In the Money	4In the Money	133In the Money	Filter Table By Strike Price of$85.00	CLOut of the Money	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	177Out of the Money
CLIn the Money	$6.90In the Money	$8.80In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
CLIn the Money	$4.80In 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$87.00	CLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
CLIn the Money	$4.40In the Money	$7.80In the Money	$6.13In the Money	$2.12In the Money	10In the Money	238In the Money	Filter Table By Strike Price of$87.50	CLOut of the Money	---Out of the Money	$0.70Out of the Money	$0.05Out of the Money	$0.00Out of the Money	10Out of the Money	763Out of the Money
CLIn the Money	$4.70In the Money	$7.10In 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	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
CLIn the Money	$2.55In the Money	$6.30In the Money	$4.54In the Money	$2.44In the Money	50In the Money	50In the Money	Filter Table By Strike Price of$89.00	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	49Out of the Money
CLIn the Money	$3.30In the Money	$5.00In the Money	$3.70In the Money	$2.13In the Money	330In the Money	741In the Money	Filter Table By Strike Price of$90.00	CLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	1Out of the Money	1,830Out of the Money
CLIn the Money	$1.65In the Money	$3.70In the Money	$2.80In the Money	$2.14In the Money	236In the Money	291In the Money	Filter Table By Strike Price of$91.00	CLNear the Money	---Near the Money	$0.10Near the Money	$0.10Near the Money	$-0.13Near the Money	5Near the Money	326Near the Money
CLIn the Money	$1.10In the Money	$2.55In the Money	$1.82In the Money	$1.65In the Money	294In the Money	317In the Money	Filter Table By Strike Price of$92.00	CLNear the Money	---Near the Money	$0.55Near the Money	$0.05Near the Money	$-0.77Near the Money	43Near the Money	360Near the Money
CLIn the Money	$0.70In the Money	$2.00In the Money	$1.09In the Money	$1.02In the Money	35In the Money	669In the Money	Filter Table By Strike Price of$92.50	CLNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-1.27Near the Money	173Near the Money	2,693Near the Money
CLUnderlying issue's last price	$0.20Underlying issue's last price	$1.45Underlying issue's last price	$0.75Underlying issue's last price	$0.70Underlying issue's last price	56Underlying issue's last price	437Underlying issue's last price	Filter Table By Strike Price of$93.00Underlying issue's last price	CLUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.05Underlying issue's last price	$-1.57Underlying issue's last price	5Underlying issue's last price	484Underlying issue's last price
CLNear the Money	---Near the Money	$0.85Near the Money	$0.09Near the Money	$0.06Near the Money	56Near the Money	124Near the Money	Filter Table By Strike Price of$94.00	CLIn the Money	$0.25In the Money	$0.55In the Money	$0.42In the Money	$-2.03In the Money	5In the Money	7In the Money
CLNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	20Near the Money	602Near the Money	Filter Table By Strike Price of$95.00	CLIn the Money	$0.75In the Money	$1.80In the Money	$3.60In the Money	$-0.30In the Money	8In the Money	558In the Money
CLNear the Money	---Near the Money	$0.50Near the Money	$0.05Near the Money	$0.02Near the Money	2Near the Money	204Near the Money	Filter Table By Strike Price of$96.00	CLIn the Money	$0.50In the Money	$4.30In the Money	$2.00In the Money	$-2.30In the Money	3In the Money	58In the Money
CLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	123Out of the Money	Filter Table By Strike Price of$97.00	CLIn the Money	$1.80In the Money	$5.00In the Money	$4.70In the Money	$0.00In the Money	---In the Money	20In the Money
CLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	607Out of the Money	Filter Table By Strike Price of$97.50	CLIn the Money	$3.00In the Money	$5.80In the Money	$3.00In the Money	$-3.30In the Money	50In the Money	471In the Money
CLOut of the Money	---Out of the Money	$0.15Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	4Out of the Money	481Out of the Money	Filter Table By Strike Price of$98.00	CLIn the Money	$2.40In the Money	$6.30In the Money	$8.00In 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	$0.12Out of the Money	$0.07Out of the Money	1Out of the Money	289Out of the Money	Filter Table By Strike Price of$99.00	CLIn the Money	$4.00In the Money	$7.30In the Money	$8.34In the Money	$0.00In the Money	---In the Money	6In the Money
CLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,872Out of the Money	Filter Table By Strike Price of$100.00	CLIn the Money	$4.40In the Money	$8.30In the Money	$5.80In the Money	$-2.10In the Money	5In the Money	177In the Money
CLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money	Filter Table By Strike Price of$101.00	CLIn the Money	$5.40In the Money	$9.40In the Money	$9.03In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$102.00	CLIn the Money	$6.40In the Money	$10.60In the Money	$7.25In the Money	$0.00In the Money	---In the Money	1In the Money
CLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	149Out of the Money	Filter Table By Strike Price of$103.00	CLIn the Money	$7.40In the Money	$11.60In the Money	$4.10In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$0.40Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$104.00	CLIn the Money	$8.40In the Money	$12.60In the Money	$15.00In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,794Out of the Money	Filter Table By Strike Price of$105.00	CLIn the Money	$9.40In the Money	$13.30In the Money	$13.60In the Money	$0.00In the Money	---In the Money	49In 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	5Out of the Money	Filter Table By Strike Price of$106.00	CLIn the Money	$10.40In the Money	$14.30In the Money	$13.10In 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	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$107.00	CLIn the Money	$11.40In the Money	$15.30In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$108.00	CLIn the Money	$12.40In the Money	$16.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$1.00Out 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$109.00	CLIn the Money	$13.00In 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	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,479Out of the Money	Filter Table By Strike Price of$110.00	CLIn the Money	$14.00In the Money	$18.70In the Money	$8.50In 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	$0.19Out 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	$15.40In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$112.00	CLIn the Money	$16.00In the Money	$20.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$1.35Out 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$113.00	CLIn the Money	$17.00In the Money	$21.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	760Out of the Money	Filter Table By Strike Price of$115.00	CLIn the Money	$19.10In the Money	$23.90In the Money	$10.00In 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	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$120.00	CLIn the Money	$24.00In the Money	$28.80In 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	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$125.00	CLIn the Money	$29.10In the Money	$33.80In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$130.00	CLIn the Money	$34.00In the Money	$38.90In the Money	$23.40In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$0.40Out 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	$39.00In the Money	$43.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$0.95Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$140.00	CLIn the Money	$44.00In the Money	$48.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$1.35Out 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$145.00	CLIn the Money	$49.00In the Money	$53.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$1.35Out 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$150.00	CLIn the Money	$54.00In the Money	$58.80In 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 15, 2024)

Put Options (expires Friday November 15, 2024)