Stocks Options

LAST PRICE
93.3300
TODAY'S CHANGE (%)
Trending Down-0.3800 (-0.4055%)

Bid / Lots
93.0000/ 3
Ask / Lots
94.5300/ 1
Open / Previous Close
93.9200 / 93.7100
Day Range
Low 93.0800
High 94.6350
52 Week Range
Low 74.2250
High 109.3000
Volume
4,859,703
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 14.585

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CLIn the Money	$36.20In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CLIn the Money	$31.20In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
CLIn the Money	$26.20In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CLIn the Money	$22.80In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CLIn the Money	$17.50In the Money	$20.30In 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	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CLIn the Money	$12.70In the Money	$15.30In 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	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CLIn the Money	$11.90In the Money	$14.30In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CLIn the Money	$10.70In 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$82.00	CLOut of the Money	---Out of the Money	$0.30Out 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	$10.80In the Money	$10.97In the Money	$10.97In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$83.00	CLOut of the Money	---Out of the Money	$0.30Out 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	$11.10In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CLIn the Money	$7.70In the Money	$10.40In the Money	$13.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$85.00	CLOut of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CLIn the Money	$6.70In the Money	$9.30In 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	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CLIn the Money	$5.70In the Money	$8.00In 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	$0.15Out of the Money	$0.05Out of the Money	$0.05Out of the Money	1Out of the Money	---Out of the Money
CLIn the Money	$4.60In the Money	$6.60In 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	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
CLIn the Money	$2.65In the Money	$4.80In 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	$0.20Out of the Money	$0.10Out of the Money	$-0.10Out of the Money	6Out of the Money	5Out of the Money
CLIn the Money	$3.50In the Money	$3.70In the Money	$4.50In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$90.00	CLOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$0.10Out of the Money	27Out of the Money	3Out of the Money
CLIn the Money	$2.60In the Money	$4.40In the Money	$2.90In the Money	$2.90In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$91.00	CLNear the Money	$0.25Near the Money	$0.40Near the Money	$0.40Near the Money	$0.15Near the Money	6Near the Money	68Near the Money
CLIn the Money	$1.85In the Money	$2.95In the Money	$2.72In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$92.00	CLNear the Money	$0.45Near the Money	$0.65Near the Money	$0.55Near the Money	$0.17Near the Money	4Near the Money	33Near the Money
CLUnderlying issue's last price	$1.20Underlying issue's last price	$1.35Underlying issue's last price	$1.26Underlying issue's last price	$-0.51Underlying issue's last price	97Underlying issue's last price	202Underlying issue's last price	Filter Table By Strike Price of$93.00Underlying issue's last price	CLUnderlying issue's last price	$0.80Underlying issue's last price	$1.00Underlying issue's last price	$0.92Underlying issue's last price	$0.27Underlying issue's last price	31Underlying issue's last price	170Underlying issue's last price
CLNear the Money	$0.70Near the Money	$0.85Near the Money	$0.75Near the Money	$-0.37Near the Money	85Near the Money	200Near the Money	Filter Table By Strike Price of$94.00	CLIn the Money	$1.30In the Money	$1.50In the Money	$1.35In the Money	$0.35In the Money	44In the Money	207In the Money
CLNear the Money	$0.35Near the Money	$0.50Near the Money	$0.40Near the Money	$-0.25Near the Money	12Near the Money	40Near the Money	Filter Table By Strike Price of$95.00	CLIn the Money	$1.95In the Money	$2.15In the Money	$2.11In the Money	$0.42In the Money	43In the Money	63In the Money
CLNear the Money	$0.15Near the Money	$0.25Near the Money	$0.20Near the Money	$-0.18Near the Money	37Near the Money	29Near the Money	Filter Table By Strike Price of$96.00	CLIn the Money	$1.85In the Money	$2.95In the Money	$2.85In the Money	$1.30In the Money	8In the Money	18In the Money
CLOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.12Out of the Money	8Out of the Money	57Out of the Money	Filter Table By Strike Price of$97.00	CLIn the Money	$3.60In the Money	$5.00In the Money	$2.80In the Money	$0.12In the Money	9In the Money	22In the Money
CLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.20Out of the Money	2Out of the Money	68Out of the Money	Filter Table By Strike Price of$98.00	CLIn the Money	$3.30In the Money	$6.50In the Money	$2.83In the Money	$0.00In the Money	---In the Money	6In the Money
CLOut of the Money	---Out of the Money	$1.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	136Out of the Money	Filter Table By Strike Price of$99.00	CLIn the Money	$3.90In the Money	$7.20In the Money	$5.30In the Money	$0.87In the Money	1In the Money	3In the Money
CLOut of the Money	---Out of the Money	$0.30Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	397Out of the Money	Filter Table By Strike Price of$100.00	CLIn the Money	$4.80In the Money	$7.10In the Money	$5.75In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$1.45Out of the Money	$0.02Out of the Money	$-0.10Out of the Money	3Out of the Money	107Out of the Money	Filter Table By Strike Price of$101.00	CLIn the Money	$6.80In the Money	$8.50In the Money	$6.72In the Money	$0.00In the Money	---In the Money	1In the Money
CLOut of the Money	---Out of the Money	$0.50Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money	Filter Table By Strike Price of$102.00	CLIn the Money	$7.10In the Money	$9.40In the Money	$5.63In 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	$0.03Out of the Money	$-0.03Out of the Money	3Out of the Money	69Out of the Money	Filter Table By Strike Price of$103.00	CLIn the Money	$9.10In the Money	$10.90In the Money	$9.30In the Money	$5.15In the Money	1In the Money	1In the Money
CLOut of the Money	---Out of the Money	$1.20Out of the Money	$0.79Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$104.00	CLIn the Money	$9.80In the Money	$11.50In the Money	$8.03In the Money	$0.00In the Money	---In the Money	2In the Money
CLOut of the Money	---Out of the Money	$1.70Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$105.00	CLIn the Money	$10.30In the Money	$12.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$1.20Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$106.00	CLIn the Money	$10.90In the Money	$13.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$1.35Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$107.00	CLIn the Money	$12.10In 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	$0.10Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$108.00	CLIn the Money	$12.90In 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	$0.10Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$109.00	CLIn the Money	$14.10In 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	$1.65Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$110.00	CLIn the Money	$15.10In 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	$1.20Out of the Money	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$111.00	CLIn the Money	$15.90In 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	$1.95Out 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	$17.20In 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	$1.20Out 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	$17.80In 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	$1.20Out 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	$18.90In 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	$1.20Out 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	$20.00In 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	$1.20Out 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$116.00	CLIn the Money	$20.80In the Money	$23.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$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$120.00	CLIn the Money	$24.80In the Money	$28.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$1.45Out 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	$29.70In the Money	$33.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$2.15Out 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$130.00	CLIn the Money	$34.80In the Money	$38.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$2.00Out 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$135.00	CLIn the Money	$39.90In the Money	$43.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$2.00Out 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$140.00	CLIn the Money	$44.90In the Money	$48.70In 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 08, 2024)

Put Options (expires Friday November 08, 2024)