Stocks Options

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

Bid / Lots
92.0700/ 1
Ask / Lots
94.1500/ 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
7,328,993
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 15.514

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CLIn the Money	$36.30In the Money	$41.00In 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	$31.40In 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	$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	$26.40In the Money	$31.00In 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	$21.90In the Money	$26.00In 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	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CLIn the Money	$16.80In the Money	$21.00In 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	$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	$13.70In the Money	$18.00In 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	$1.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
CLIn the Money	$13.10In the Money	$16.50In 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	$1.60Out 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	$15.70In 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	$2.45Out 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	$14.70In 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	$2.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CLIn the Money	$9.70In the Money	$13.70In 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	$1.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CLIn the Money	$8.80In the Money	$12.70In the Money	$9.85In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$83.00	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	$7.80In the Money	$11.70In 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	$2.00Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
CLIn the Money	$6.70In the Money	$10.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	CLOut of the Money	---Out of the Money	$0.30Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
CLIn the Money	$6.70In the Money	$9.40In 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	$1.50Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CLIn the Money	$5.80In 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$87.00	CLOut of the Money	---Out of the Money	$1.75Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	2Out of the Money	1Out of the Money
CLIn the Money	$4.90In the Money	$7.80In 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	$2.15Out of the Money	$0.10Out of the Money	$-0.08Out of the Money	2Out of the Money	12Out of the Money
CLIn the Money	$3.20In the Money	$6.70In the Money	$2.41In 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	$0.35Out of the Money	$0.10Out of the Money	$-0.11Out of the Money	3Out of the Money	106Out of the Money
CLIn the Money	$2.60In the Money	$5.00In the Money	$2.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$90.00	CLOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.28Out of the Money	6Out of the Money	47Out of the Money
CLIn the Money	$2.70In the Money	$3.30In the Money	$3.27In the Money	$2.08In the Money	168In the Money	62In the Money	Filter Table By Strike Price of$91.00	CLNear the Money	---Near the Money	$0.20Near the Money	$0.20Near the Money	$-0.56Near the Money	187Near the Money	144Near the Money
CLIn the Money	$1.20In the Money	$2.10In the Money	$1.93In the Money	$1.22In the Money	280In the Money	89In the Money	Filter Table By Strike Price of$92.00	CLNear the Money	---Near the Money	$0.40Near the Money	$0.32Near the Money	$-0.87Near the Money	293Near the Money	112Near the Money
CLUnderlying issue's last price	$1.20Underlying issue's last price	$1.40Underlying issue's last price	$1.40Underlying issue's last price	$1.00Underlying issue's last price	143Underlying issue's last price	32Underlying issue's last price	Filter Table By Strike Price of$93.00Underlying issue's last price	CLUnderlying issue's last price	$0.45Underlying issue's last price	$0.70Underlying issue's last price	$0.70Underlying issue's last price	$-1.32Underlying issue's last price	77Underlying issue's last price	45Underlying issue's last price
CLNear the Money	$0.70Near the Money	$0.85Near the Money	$0.71Near the Money	$0.51Near the Money	4,450Near the Money	62Near the Money	Filter Table By Strike Price of$94.00	CLIn the Money	$0.90In the Money	$1.15In the Money	$1.15In the Money	$-1.62In the Money	6In the Money	25In the Money
CLNear the Money	$0.35Near the Money	$0.45Near the Money	$0.40Near the Money	$0.27Near the Money	15Near the Money	92Near the Money	Filter Table By Strike Price of$95.00	CLIn the Money	$0.60In the Money	$1.80In the Money	$1.75In the Money	$-1.73In the Money	2In the Money	25In the Money
CLNear the Money	$0.15Near the Money	$0.20Near the Money	$0.22Near the Money	$0.17Near the Money	12Near the Money	366Near the Money	Filter Table By Strike Price of$96.00	CLIn the Money	$0.60In the Money	$2.70In the Money	$3.25In the Money	$0.00In the Money	---In the Money	20In the Money
CLOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$0.04Out of the Money	2Out of the Money	10Out of the Money	Filter Table By Strike Price of$97.00	CLIn the Money	$2.80In the Money	$5.40In the Money	$4.06In the Money	$-0.74In the Money	6In the Money	41In the Money
CLOut of the Money	---Out of the Money	$0.15Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$98.00	CLIn the Money	$3.70In the Money	$5.30In the Money	$2.91In the Money	$0.00In the Money	---In the Money	21In the Money
CLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.14Out of the Money	$0.04Out of the Money	1Out of the Money	17Out of the Money	Filter Table By Strike Price of$99.00	CLIn the Money	$3.60In the Money	$7.30In the Money	$5.50In the Money	$0.00In the Money	---In the Money	4In 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	136Out of the Money	Filter Table By Strike Price of$100.00	CLIn the Money	$4.70In the Money	$8.30In the Money	$5.65In 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	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$101.00	CLIn the Money	$5.40In the Money	$9.30In the Money	$5.72In 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	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$102.00	CLIn the Money	$6.40In the Money	$10.60In the Money	$6.37In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$1.75Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$103.00	CLIn the Money	$7.50In the Money	$11.30In the Money	$3.22In 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	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$104.00	CLIn the Money	$8.40In the Money	$12.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$2.30Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$105.00	CLIn the Money	$9.50In the Money	$13.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$0.20Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money	Filter Table By Strike Price of$106.00	CLIn the Money	$10.80In the Money	$14.50In the Money	$11.50In 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$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	$0.10Out 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$108.00	CLIn the Money	$12.40In the Money	$16.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$1.35Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$109.00	CLIn the Money	$13.60In the Money	$17.30In the Money	$14.00In 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$110.00	CLIn the Money	$14.40In the Money	$18.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$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$111.00	CLIn the Money	$15.40In 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	$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$112.00	CLIn the Money	$16.40In the Money	$20.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$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$113.00	CLIn the Money	$17.40In the Money	$21.70In 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$114.00	CLIn the Money	$18.80In the Money	$22.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$2.10Out 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	$19.40In the Money	$23.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$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$120.00	CLIn the Money	$24.40In the Money	$28.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$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$125.00	CLIn the Money	$29.10In the Money	$33.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$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$130.00	CLIn the Money	$34.40In the Money	$38.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$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$135.00	CLIn the Money	$39.50In the Money	$43.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$1.65Out 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	$44.40In the Money	$48.90In 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 22, 2024)

Put Options (expires Friday November 22, 2024)