Stocks Options

LAST PRICE
93.6100
TODAY'S CHANGE (%)
Trending Up0.2800 (0.3000%)

Bid / Lots
93.0000/ 2
Ask / Lots
93.6100/ 1
Open / Previous Close
93.2800 / 93.3300
Day Range
Low 93.1300
High 94.2200
52 Week Range
Low 74.6700
High 109.3000
Volume
4,113,740
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 14.637

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	$36.50In the Money	$40.60In 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	$31.50In the Money	$35.60In 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	$26.50In the Money	$30.60In 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	$22.70In the Money	$25.60In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CLIn the Money	$17.20In 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	$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	$12.10In 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$80.00	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	$11.10In the Money	$14.40In 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	$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	$10.20In the Money	$13.50In 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	$2.00Out 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	$12.40In the Money	$10.97In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CLIn the Money	$8.30In the Money	$11.40In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CLIn the Money	$7.20In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CLIn the Money	$6.40In the Money	$9.00In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CLIn the Money	$5.50In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CLIn the Money	$4.20In 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	$4.50In the Money	$4.90In 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	$0.10Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	2Out of the Money	10Out of the Money
CLIn the Money	$3.70In the Money	$4.10In 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	$0.10Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.05Out of the Money	8Out of the Money	27Out of the Money
CLIn the Money	$2.80In the Money	$4.90In the Money	$2.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$91.00	CLNear the Money	$0.20Near the Money	$0.30Near the Money	$0.25Near the Money	$-0.15Near the Money	1,033Near the Money	69Near the Money
CLIn the Money	$2.05In the Money	$2.70In 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	$0.35Near the Money	$0.50Near the Money	$0.40Near the Money	$-0.15Near the Money	11Near the Money	35Near the Money
CLUnderlying issue's last price	$1.35Underlying issue's last price	$1.45Underlying issue's last price	$1.31Underlying issue's last price	$0.05Underlying issue's last price	10Underlying issue's last price	281Underlying issue's last price	Filter Table By Strike Price of$93.00Underlying issue's last price	CLUnderlying issue's last price	$0.65Underlying issue's last price	$0.85Underlying issue's last price	$0.72Underlying issue's last price	$-0.20Underlying issue's last price	238Underlying issue's last price	189Underlying issue's last price
CLNear the Money	$0.80Near the Money	$0.90Near the Money	$0.81Near the Money	$0.06Near the Money	46Near the Money	274Near the Money	Filter Table By Strike Price of$94.00	CLIn the Money	$1.10In the Money	$1.30In the Money	$1.31In the Money	$-0.04In the Money	688In the Money	214In the Money
CLNear the Money	$0.40Near the Money	$0.50Near the Money	$0.47Near the Money	$0.07Near the Money	27Near the Money	38Near the Money	Filter Table By Strike Price of$95.00	CLIn the Money	$0.90In the Money	$1.90In the Money	$2.00In the Money	$-0.11In the Money	1,015In the Money	102In the Money
CLNear the Money	$0.15Near the Money	$0.25Near the Money	$0.20Near the Money	$0.00Near the Money	198Near the Money	54Near the Money	Filter Table By Strike Price of$96.00	CLIn the Money	$1.50In the Money	$2.65In the Money	$2.55In the Money	$-0.30In the Money	202In the Money	22In the Money
CLOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.01Out of the Money	11Out of the Money	59Out of the Money	Filter Table By Strike Price of$97.00	CLIn the Money	$3.40In the Money	$4.00In the Money	$4.45In the Money	$1.65In the Money	2In the Money	31In the Money
CLOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3Out of the Money	70Out of the Money	Filter Table By Strike Price of$98.00	CLIn the Money	$2.95In the Money	$4.80In the Money	$5.47In the Money	$2.64In the Money	2In the Money	6In the Money
CLOut of the Money	---Out of the Money	$0.40Out 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	$4.10In the Money	$6.10In the Money	$5.30In the Money	$0.00In the Money	---In the Money	2In the Money
CLOut of the Money	---Out of the Money	$0.30Out of the Money	$0.10Out of the Money	$0.04Out of the Money	1Out of the Money	397Out of the Money	Filter Table By Strike Price of$100.00	CLIn the Money	$5.20In the Money	$7.70In the Money	$5.75In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money	Filter Table By Strike Price of$101.00	CLIn the Money	$7.10In the Money	$8.10In 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	$6.70In the Money	$10.20In the Money	$5.63In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money	Filter Table By Strike Price of$103.00	CLIn the Money	$7.70In the Money	$11.00In the Money	$9.30In the Money	$0.00In the Money	---In the Money	1In the Money
CLOut of the Money	---Out of the Money	$0.75Out 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	$9.00In the Money	$12.00In the Money	$8.03In the Money	$0.00In the Money	---In the Money	2In 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	35Out 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	$0.95Out 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	$14.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$0.75Out 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	$11.90In 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	$0.05Out 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	$13.70In 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	$0.05Out 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	$13.60In 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	$0.75Out 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	$14.70In the Money	$18.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$0.75Out 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	$15.70In the Money	$19.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$2.05Out 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	$16.70In the Money	$20.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$0.75Out 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	$17.70In the Money	$21.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$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	$18.70In the Money	$22.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$0.75Out 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$115.00	CLIn the Money	$19.70In the Money	$23.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$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$116.00	CLIn the Money	$20.70In the Money	$24.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$0.75Out 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$120.00	CLIn the Money	$24.60In the Money	$28.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$0.75Out 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$125.00	CLIn the Money	$30.70In the Money	$32.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$0.75Out 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	$34.60In the Money	$38.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$0.75Out 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	$39.60In the Money	$43.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CLOut of the Money	---Out of the Money	$0.75Out 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	$44.60In the Money	$48.60In 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)