Stocks Options

LAST PRICE
103.0600
TODAY'S CHANGE (%)
Trending Up1.0500 (1.0293%)

Bid / Lots
103.0600/ 1
Ask / Lots
103.1000/ 6
Open / Previous Close
102.2800 / 102.0100
Day Range
Low 101.8700
High 103.0600
52 Week Range
Low 67.6200
High 109.3000
Volume
10,924,865
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 14.443

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CLIn the Money	$45.90In the Money	$50.10In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CLIn the Money	$40.90In the Money	$44.90In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CLIn the Money	$36.70In the Money	$39.30In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money
CLIn the Money	$30.90In the Money	$34.60In 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	$0.30Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CLIn the Money	$25.90In the Money	$29.60In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CLIn the Money	$22.00In the Money	$23.40In the Money	$22.99In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$80.00	CLOut of the Money	---Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CLIn the Money	$16.90In the Money	$19.10In the Money	$23.36In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$85.00	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	319Out of the Money
CLIn the Money	$12.00In 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$89.00	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	542Out of the Money
CLIn the Money	$12.20In the Money	$14.60In the Money	$13.05In the Money	$0.00In the Money	---In the Money	18In 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	$0.00Out of the Money	---Out of the Money	37Out of the Money
CLIn the Money	$10.40In 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$91.00	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	509Out of the Money
CLIn the Money	$9.90In the Money	$12.30In the Money	$14.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$92.00	CLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	4Out of the Money	196Out of the Money
CLIn the Money	$8.60In the Money	$11.20In the Money	$13.70In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$92.50	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	148Out of the Money
CLIn the Money	$9.10In the Money	$10.50In the Money	$12.10In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$93.00	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	41Out of the Money
CLIn the Money	$7.50In the Money	$10.60In the Money	$13.90In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$94.00	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	5Out of the Money
CLIn the Money	$7.10In the Money	$9.20In the Money	$9.55In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$95.00	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	239Out of the Money
CLIn the Money	$5.40In 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$96.00	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	25Out of the Money
CLIn the Money	$5.20In the Money	$7.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$97.00	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	229Out of the Money
CLIn the Money	$4.70In the Money	$7.00In the Money	$5.40In the Money	$0.00In the Money	---In the Money	112In the Money	Filter Table By Strike Price of$97.50	CLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	201Out of the Money	382Out of the Money
CLIn the Money	$2.85In the Money	$6.90In the Money	$4.50In the Money	$-1.40In the Money	2In the Money	3In the Money	Filter Table By Strike Price of$98.00	CLOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	172Out of the Money	438Out of the Money
CLIn the Money	$1.95In the Money	$5.50In the Money	$6.55In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$99.00	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	12Out of the Money
CLIn the Money	$2.05In the Money	$4.80In the Money	$2.53In the Money	$0.03In the Money	10In the Money	1,367In the Money	Filter Table By Strike Price of$100.00	CLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	1,102Out of the Money
CLIn the Money	$0.95In the Money	$2.85In the Money	$1.54In the Money	$-3.25In the Money	1In the Money	21In the Money	Filter Table By Strike Price of$101.00	CLNear the Money	---Near the Money	$0.10Near the Money	$0.10Near the Money	$-0.01Near the Money	119Near the Money	17Near the Money
CLIn the Money	$0.30In the Money	$2.50In the Money	$0.85In the Money	$0.32In the Money	35In the Money	29In the Money	Filter Table By Strike Price of$102.00	CLNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.35Near the Money	91Near the Money	1,146Near the Money
CLUnderlying issue's last price	---Underlying issue's last price	$0.15Underlying issue's last price	$0.05Underlying issue's last price	$-0.10Underlying issue's last price	33Underlying issue's last price	214Underlying issue's last price	Filter Table By Strike Price of$103.00Underlying issue's last price	CLUnderlying issue's last price	---Underlying issue's last price	$0.10Underlying issue's last price	$0.04Underlying issue's last price	$-0.59Underlying issue's last price	18Underlying issue's last price	364Underlying issue's last price
CLNear the Money	---Near the Money	$0.45Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	421Near the Money	Filter Table By Strike Price of$104.00	CLIn the Money	$0.75In the Money	$2.05In the Money	$1.60In the Money	$-0.26In the Money	1In the Money	8In the Money
CLNear the Money	---Near the Money	$0.10Near the Money	$0.04Near the Money	$-0.05Near the Money	1Near the Money	1,135Near the Money	Filter Table By Strike Price of$105.00	CLIn the Money	$0.45In the Money	$4.10In the Money	$2.00In the Money	$-0.85In the Money	11In the Money	466In the Money
CLNear the Money	---Near the Money	$0.35Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	261Near the Money	Filter Table By Strike Price of$106.00	CLIn the Money	$1.70In the Money	$4.30In the Money	$3.53In the Money	$-0.24In the Money	14In the Money	123In the Money
CLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	1Out of the Money	358Out of the Money	Filter Table By Strike Price of$107.00	CLIn the Money	$2.10In the Money	$6.10In the Money	$4.67In the Money	$-0.16In the Money	4In the Money	159In 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	3Out of the Money	175Out of the Money	Filter Table By Strike Price of$108.00	CLIn the Money	$3.10In the Money	$7.10In the Money	$5.60In the Money	$-0.18In the Money	2In the Money	217In 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	371Out of the Money	Filter Table By Strike Price of$109.00	CLIn the Money	$4.10In the Money	$8.10In the Money	$6.70In the Money	$0.00In the Money	---In the Money	67In 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	691Out of the Money	Filter Table By Strike Price of$110.00	CLIn the Money	$5.10In the Money	$9.00In the Money	$7.27In the Money	$0.00In the Money	---In the Money	9In 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	40Out of the Money	Filter Table By Strike Price of$111.00	CLIn the Money	$6.60In the Money	$9.90In the Money	$8.70In 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	$0.15Out 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	$7.50In the Money	$11.00In 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$113.00	CLIn the Money	$8.60In 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	$0.00Out 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	$9.60In the Money	$12.80In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	152Out of the Money	Filter Table By Strike Price of$115.00	CLIn the Money	$10.00In the Money	$14.10In 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	$0.05Out 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	$11.60In 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	$0.10Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$117.00	CLIn the Money	$12.00In the Money	$16.10In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$118.00	CLIn the Money	$13.60In the Money	$17.00In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money	Filter Table By Strike Price of$119.00	CLIn the Money	$13.90In the Money	$18.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,372Out of the Money	Filter Table By Strike Price of$120.00	CLIn the Money	$15.60In the Money	$19.10In the Money	$19.95In 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$121.00	CLIn the Money	$16.60In the Money	$19.90In 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$122.00	CLIn the Money	$16.80In 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$123.00	CLIn the Money	$18.60In the Money	$22.00In 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$124.00	CLIn the Money	$18.90In the Money	$23.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	310Out of the Money	Filter Table By Strike Price of$125.00	CLIn the Money	$20.60In the Money	$24.00In 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$126.00	CLIn the Money	$20.90In the Money	$25.10In 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$130.00	CLIn the Money	$24.90In the Money	$29.10In 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$135.00	CLIn the Money	$29.80In the Money	$34.10In 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$140.00	CLIn the Money	$34.80In the Money	$39.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$0.05Out of the Money	$1.07Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$145.00	CLIn the Money	$40.10In the Money	$44.10In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)