Stocks Options

LAST PRICE
92.5700
TODAY'S CHANGE (%)
Trending Up1.8000 (1.9830%)

Bid / Lots
92.6300/ 1
Ask / Lots
92.9800/ 1
Open / Previous Close
91.1400 / 90.7700
Day Range
Low 91.0500
High 92.8900
52 Week Range
Low 74.6700
High 109.3000
Volume
4,568,042
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 15.352

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	$45.60In the Money	$49.80In 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	$43.10In the Money	$47.30In 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	$40.60In the Money	$44.80In 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	$35.60In the Money	$39.80In 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	$30.60In the Money	$34.80In 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	$1.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
CLIn the Money	$25.60In the Money	$29.80In 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	$1.50Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
CLIn the Money	$20.60In the Money	$24.70In 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	$1.50Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
CLIn the Money	$15.80In the Money	$19.70In 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	$13.10In the Money	$16.30In 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	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CLIn the Money	$11.80In 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$79.00	CLOut of the Money	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CLIn the Money	$10.90In the Money	$13.60In the Money	$22.17In 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	$1.50Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	401Out of the Money
CLIn the Money	$10.20In the Money	$13.00In 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	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CLIn the Money	$8.70In the Money	$12.00In 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	$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	$8.40In the Money	$11.00In the Money	$11.53In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1,746Out of the Money
CLIn the Money	$7.80In the Money	$10.70In the Money	$7.71In 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	$1.50Out 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	$10.00In 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	$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	$6.70In the Money	$8.50In the Money	$9.52In the Money	$0.00In the Money	---In the Money	133In the Money	Filter Table By Strike Price of$85.00	CLOut of the Money	---Out of the Money	$1.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	182Out of the Money
CLIn the Money	$5.40In the Money	$8.10In 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	$1.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
CLIn the Money	$3.80In the Money	$6.50In 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	$0.55Out of the Money	$0.06Out of the Money	$-0.19Out of the Money	13Out of the Money	2Out of the Money
CLIn the Money	$4.20In the Money	$7.20In the Money	$4.10In the Money	$0.00In the Money	---In the Money	311In the Money	Filter Table By Strike Price of$87.50	CLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.27Out of the Money	2Out of the Money	790Out of the Money
CLIn the Money	$3.90In the Money	$5.40In 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	$0.09Out of the Money	$-0.15Out of the Money	24Out of the Money	3Out of the Money
CLIn the Money	$1.95In 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	$0.05Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$-0.28Out of the Money	3Out of the Money	17Out of the Money
CLIn the Money	$2.65In the Money	$2.90In the Money	$3.00In the Money	$0.91In the Money	21In the Money	728In the Money	Filter Table By Strike Price of$90.00	CLNear the Money	$0.10Near the Money	$0.25Near the Money	$0.21Near the Money	$-0.45Near the Money	14Near the Money	1,847Near the Money
CLIn the Money	$1.75In the Money	$2.05In the Money	$2.00In the Money	$0.90In the Money	276In the Money	124In the Money	Filter Table By Strike Price of$91.00	CLNear the Money	$0.25Near the Money	$0.40Near the Money	$0.31Near the Money	$-0.56Near the Money	215Near the Money	124Near the Money
CLIn the Money	$1.20In the Money	$1.30In the Money	$1.27In the Money	$0.58In the Money	299In the Money	86In the Money	Filter Table By Strike Price of$92.00	CLNear the Money	$0.50Near the Money	$0.70Near the Money	$0.56Near the Money	$-0.79Near the Money	221Near the Money	102Near the Money
CLUnderlying issue's last price	$0.85Underlying issue's last price	$1.05Underlying issue's last price	$1.00Underlying issue's last price	$0.45Underlying issue's last price	191Underlying issue's last price	666Underlying issue's last price	Filter Table By Strike Price of$92.50Underlying issue's last price	CLUnderlying issue's last price	$0.75Underlying issue's last price	$0.90Underlying issue's last price	$0.77Underlying issue's last price	$-1.52Underlying issue's last price	43Underlying issue's last price	2,793Underlying issue's last price
CLNear the Money	$0.60Near the Money	$0.80Near the Money	$0.70Near the Money	$0.15Near the Money	318Near the Money	37Near the Money	Filter Table By Strike Price of$93.00	CLIn the Money	$1.00In the Money	$1.15In the Money	$1.07In the Money	$-1.15In the Money	26In the Money	4,095In the Money
CLNear the Money	$0.30Near the Money	$0.40Near the Money	$0.35Near the Money	$0.10Near the Money	44Near the Money	65Near the Money	Filter Table By Strike Price of$94.00	CLIn the Money	$1.65In the Money	$2.10In the Money	$2.40In the Money	$-0.55In the Money	2In the Money	46In the Money
CLNear the Money	$0.10Near the Money	$0.20Near the Money	$0.15Near the Money	$0.00Near the Money	21Near the Money	636Near the Money	Filter Table By Strike Price of$95.00	CLIn the Money	$2.10In the Money	$2.65In the Money	$2.45In the Money	$-1.99In the Money	64In the Money	784In the Money
CLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.03Out of the Money	3Out of the Money	194Out of the Money	Filter Table By Strike Price of$96.00	CLIn the Money	$1.45In the Money	$4.80In the Money	$3.99In the Money	$-0.96In the Money	12In the Money	54In the Money
CLOut of the Money	---Out of the Money	$1.00Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	23Out of the Money	127Out of the Money	Filter Table By Strike Price of$97.00	CLIn the Money	$2.90In the Money	$5.50In the Money	$7.30In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	608Out of the Money	Filter Table By Strike Price of$97.50	CLIn the Money	$3.80In the Money	$5.80In the Money	$4.71In the Money	$-1.99In the Money	6In the Money	487In the Money
CLOut of the Money	---Out of the Money	$0.95Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	484Out of the Money	Filter Table By Strike Price of$98.00	CLIn the Money	$4.80In the Money	$6.50In the Money	$4.39In the Money	$0.00In the Money	---In the Money	4In the Money
CLOut of the Money	---Out of the Money	$1.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	289Out of the Money	Filter Table By Strike Price of$99.00	CLIn the Money	$4.40In the Money	$7.60In the Money	$6.80In the Money	$0.00In the Money	---In the Money	8In 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	4Out of the Money	1,873Out of the Money	Filter Table By Strike Price of$100.00	CLIn the Money	$7.20In the Money	$8.80In the Money	$10.49In the Money	$0.00In the Money	---In the Money	183In the Money
CLOut of the Money	---Out of the Money	$0.45Out 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	$7.30In the Money	$9.60In the Money	$9.03In the Money	$1.89In the Money	1In the Money	1In the Money
CLOut of the Money	---Out of the Money	$1.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$102.00	CLIn the Money	$8.50In the Money	$10.40In 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	$9.50In the Money	$11.90In the Money	$4.10In the Money	$0.00In the Money	---In the Money	1In the Money
CLOut of the Money	---Out of the Money	$1.30Out 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	$10.30In the Money	$12.60In the Money	$15.00In 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	$0.03Out of the Money	$0.01Out of the Money	25Out of the Money	2,897Out of the Money	Filter Table By Strike Price of$105.00	CLIn the Money	$10.90In the Money	$13.40In the Money	$13.80In the Money	$0.00In the Money	---In the Money	50In the Money
CLOut of the Money	---Out of the Money	$1.30Out 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	$12.20In the Money	$14.60In the Money	$13.10In the Money	$0.00In the Money	---In the Money	6In the Money
CLOut of the Money	---Out of the Money	$1.50Out 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	$13.30In 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	$1.50Out 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	$13.80In 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	$1.30Out 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	$14.50In the Money	$17.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1,487Out of the Money	Filter Table By Strike Price of$110.00	CLIn the Money	$16.20In the Money	$18.80In the Money	$8.50In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$1.50Out 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	$17.40In the Money	$19.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$1.50Out 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	$17.40In the Money	$20.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$1.50Out 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	$19.50In 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	$0.03Out 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	$21.10In the Money	$23.60In the Money	$10.00In the Money	$0.00In the Money	---In the Money	1In the Money
CLOut of the Money	---Out of the Money	$0.40Out 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	$26.10In the Money	$29.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$1.30Out 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	$31.10In the Money	$34.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$1.50Out 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	$35.70In the Money	$39.50In 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	$40.80In the Money	$44.40In 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	$0.37Out 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	$45.40In the Money	$49.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$1.15Out 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$145.00	CLIn the Money	$50.40In the Money	$54.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$1.15Out 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$150.00	CLIn the Money	$55.70In the Money	$59.40In 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)