Stocks Options

LAST PRICE
105.7300
TODAY'S CHANGE (%)
Trending Down-0.6100 (-0.5736%)

Bid / Lots
103.8000/ 1
Ask / Lots
106.8500/ 1
Open / Previous Close
105.6600 / 106.3400
Day Range
Low 105.1100
High 106.2600
52 Week Range
Low 67.6200
High 109.3000
Volume
3,802,298
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 14.360

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	$48.60In the Money	$52.50In the Money	---In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CLIn the Money	$44.40In the Money	$47.50In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CLIn the Money	$39.30In the Money	$42.50In the Money	---In 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	$34.50In the Money	$37.50In the Money	---In 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	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CLIn the Money	$28.70In the Money	$32.60In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CLIn the Money	$23.60In the Money	$27.60In 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	$0.45Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CLIn the Money	$20.20In the Money	$20.90In 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	$16.30In the Money	$17.10In the Money	---In 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	$14.60In the Money	$17.50In the Money	$15.80In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$90.00	CLOut of the Money	---Out of the Money	$0.45Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
CLIn the Money	$14.60In the Money	$14.90In the Money	---In 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	$12.10In the Money	$14.00In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	192Out of the Money
CLIn the Money	$13.10In the Money	$13.40In 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	$12.40In the Money	$14.70In 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	$11.10In the Money	$12.10In 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	$10.20In the Money	$12.50In the Money	$10.85In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$95.00	CLOut of the Money	---Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	9Out of the Money	240Out of the Money
CLIn the Money	$9.60In the Money	$10.00In the Money	---In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
CLIn the Money	$8.50In the Money	$10.50In the Money	---In 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	$0.20Out of the Money	$0.14Out of the Money	$0.14Out of the Money	1Out of the Money	---Out of the Money
CLIn the Money	$8.00In the Money	$9.20In the Money	$8.35In the Money	$0.00In the Money	---In the Money	116In the Money	Filter Table By Strike Price of$97.50	CLOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	382Out of the Money
CLIn the Money	$7.40In the Money	$9.10In the Money	$5.90In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$98.00	CLOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$-0.25Out of the Money	435Out of the Money	2Out of the Money
CLIn the Money	$6.70In the Money	$8.20In the Money	$7.12In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$99.00	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	12Out of the Money
CLIn the Money	$5.80In the Money	$6.00In the Money	$6.30In the Money	$0.00In the Money	---In the Money	1,370In the Money	Filter Table By Strike Price of$100.00	CLOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,102Out of the Money
CLIn the Money	$4.80In the Money	$5.00In the Money	$6.60In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$101.00	CLOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
CLIn the Money	$2.55In the Money	$5.40In the Money	$4.60In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$102.00	CLOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	2,013Out of the Money
CLIn the Money	$2.95In the Money	$3.10In the Money	$3.14In the Money	$-3.06In the Money	2In the Money	208In the Money	Filter Table By Strike Price of$103.00	CLNear the Money	$0.15Near the Money	$0.25Near the Money	$0.25Near the Money	$0.00Near the Money	39Near the Money	349Near the Money
CLIn the Money	$2.05In the Money	$2.20In the Money	$2.16In the Money	$0.00In the Money	---In the Money	310In the Money	Filter Table By Strike Price of$104.00	CLNear the Money	$0.25Near the Money	$0.35Near the Money	$0.35Near the Money	$-0.10Near the Money	51Near the Money	62Near the Money
CLUnderlying issue's last price	$1.30Underlying issue's last price	$1.40Underlying issue's last price	$1.20Underlying issue's last price	$-0.65Underlying issue's last price	95Underlying issue's last price	932Underlying issue's last price	Filter Table By Strike Price of$105.00Underlying issue's last price	CLUnderlying issue's last price	$0.50Underlying issue's last price	$0.60Underlying issue's last price	$0.62Underlying issue's last price	$-0.03Underlying issue's last price	81Underlying issue's last price	890Underlying issue's last price
CLNear the Money	$0.70Near the Money	$0.80Near the Money	$0.67Near the Money	$-0.53Near the Money	155Near the Money	156Near the Money	Filter Table By Strike Price of$106.00	CLIn the Money	$0.90In the Money	$1.05In the Money	$1.25In the Money	$0.41In the Money	56In the Money	936In the Money
CLNear the Money	$0.35Near the Money	$0.40Near the Money	$0.40Near the Money	$-0.18Near the Money	97Near the Money	283Near the Money	Filter Table By Strike Price of$107.00	CLIn the Money	$1.50In the Money	$1.70In the Money	$1.92In the Money	$0.72In the Money	34In the Money	182In the Money
CLNear the Money	$0.10Near the Money	$0.20Near the Money	$0.15Near the Money	$-0.15Near the Money	8Near the Money	172Near the Money	Filter Table By Strike Price of$108.00	CLIn the Money	$1.90In the Money	$2.50In the Money	$2.30In the Money	$0.28In the Money	6In the Money	860In the Money
CLOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.02Out of the Money	5Out of the Money	437Out of the Money	Filter Table By Strike Price of$109.00	CLIn the Money	$3.20In the Money	$3.40In the Money	$3.64In the Money	$0.00In the Money	---In the Money	201In the Money
CLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.16Out of the Money	14Out of the Money	703Out of the Money	Filter Table By Strike Price of$110.00	CLIn the Money	$4.20In the Money	$4.40In the Money	$3.86In the Money	$0.00In the Money	---In the Money	9In 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	40Out of the Money	Filter Table By Strike Price of$111.00	CLIn the Money	$4.80In the Money	$5.50In the Money	$5.20In the Money	$5.20In the Money	1In the Money	---In the Money
CLOut of the Money	---Out of the Money	$0.50Out 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	$6.20In the Money	$6.40In the Money	---In 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	---Out 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	$5.60In the Money	$7.50In the Money	---In 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	---Out 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	$8.20In the Money	$8.40In the Money	---In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$115.00	CLIn the Money	$9.20In the Money	$9.60In the Money	---In 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	---Out 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	$8.60In the Money	$10.50In the Money	---In 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	$0.11Out 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	$11.20In the Money	$11.50In the Money	---In 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	$12.00In the Money	$12.50In the Money	---In 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	$13.20In the Money	$13.40In the Money	---In 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	$12.70In the Money	$16.00In 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	---Out 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	$13.60In the Money	$15.40In the Money	---In 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	---Out 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	$16.00In the Money	$16.70In the Money	---In 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	---Out 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	$16.20In the Money	$17.40In the Money	---In 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	---Out 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	$16.80In the Money	$19.20In the Money	---In 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	$0.05Out 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	$17.60In the Money	$19.50In the Money	---In 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	---Out 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	$19.20In the Money	$20.40In the Money	---In 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	---Out 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	$22.60In the Money	$25.30In the Money	---In 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	---Out 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	$28.30In the Money	$30.90In the Money	---In 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	---Out 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	$32.50In the Money	$36.40In the Money	---In 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	$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	$37.50In the Money	$41.40In the Money	---In 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)