Options Chain for COLGATE PALMOLIVE CO COM (CL) - $88.23 as of 1/22/2025 9:53:15 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 31.20 | 35.40 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 60.00 | 26.30 | 30.40 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 65.00 | 22.60 | 25.10 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 70.00 | 17.60 | 20.00 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 75.00 | 12.60 | 15.00 | % | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 76.00 | 11.20 | 14.10 | % | 0 | 0 | 1.09 | 0.98 | 0.01 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 77.00 | 10.70 | 13.20 | % | 0 | 0 | 1.06 | 0.97 | 0.01 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 78.00 | 9.80 | 11.50 | % | 0 | 0 | 0.81 | 0.96 | 0.01 | -0.04 | 1/21/2025 3:59:59 PM EST | |||
| 79.00 | 7.90 | 10.70 | % | 0 | 0 | 0.81 | 0.95 | 0.02 | -0.05 | 1/21/2025 3:59:59 PM EST | |||
| 80.00 | 7.90 | 9.60 | % | 0 | 0 | 0.73 | 0.93 | 0.02 | -0.06 | 1/21/2025 3:59:59 PM EST | |||
| 81.00 | 6.10 | 9.50 | % | 0 | 0 | 0.88 | 0.90 | 0.03 | -0.06 | 1/21/2025 3:59:59 PM EST | |||
| 82.00 | 5.40 | 7.50 | 6.65 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.88 | 0.03 | -0.07 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 83.00 | 5.40 | 6.70 | 5.20 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.84 | 0.04 | -0.08 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 84.00 | 3.20 | 5.20 | 5.60 | 0.00 | 0.00% | 0 | 5 | 0.21 | 0.80 | 0.05 | -0.09 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 85.00 | 3.50 | 4.40 | 4.70 | 0.00 | 0.00% | 0 | 11 | 0.38 | 0.74 | 0.06 | -0.10 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 86.00 | 2.20 | 3.60 | 4.10 | 0.00 | 0.00% | 0 | 77 | 0.37 | 0.68 | 0.07 | -0.11 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 87.00 | 2.40 | 2.90 | 2.59 | 0.00 | 0.00% | 0 | 43 | 0.33 | 0.61 | 0.07 | -0.11 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 88.00 | 2.15 | 2.30 | 2.05 | 0.00 | 0.00% | 0 | 359 | 0.35 | 0.54 | 0.08 | -0.11 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 89.00 | 1.65 | 1.80 | 1.74 | 0.00 | 0.00% | 0 | 714 | 0.35 | 0.46 | 0.08 | -0.11 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 90.00 | 0.80 | 1.35 | 1.30 | 0.00 | 0.00% | 0 | 582 | 0.25 | 0.38 | 0.08 | -0.10 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 91.00 | 0.10 | 0.95 | 0.85 | 0.00 | 0.00% | 0 | 44 | 0.25 | 0.31 | 0.07 | -0.09 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 92.00 | 0.60 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 17 | 0.33 | 0.24 | 0.07 | -0.08 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 93.00 | 0.40 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 74 | 0.33 | 0.18 | 0.06 | -0.07 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 94.00 | 0.25 | 0.35 | 0.28 | 0.00 | 0.00% | 0 | 42 | 0.32 | 0.13 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 95.00 | 0.15 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 450 | 0.32 | 0.09 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 96.00 | 0.10 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 7 | 0.33 | 0.06 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 97.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.04 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 98.00 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.03 | 0.01 | -0.02 | 12/31/2024 | 1/21/2025 3:59:59 PM EST |
| 99.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.02 | 0.01 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.50 | % | 0 | 0 | 0.60 | 0.01 | 0.01 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 101.00 | 0.00 | 0.10 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 102.00 | 0.00 | 0.05 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 103.00 | 0.00 | 0.25 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 104.00 | 0.00 | 0.25 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 106.00 | 0.00 | 0.95 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.25 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.25 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.01 | 0.00 | -0.02 | 1/10/2025 | 1/21/2025 3:59:59 PM EST |
| 76.00 | 0.00 | 0.10 | % | 0 | 0 | 0.51 | -0.02 | 0.01 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 77.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 9 | 0.48 | -0.03 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 78.00 | 0.10 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.48 | -0.04 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 79.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.05 | 0.02 | -0.05 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 80.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 20 | 0.41 | -0.07 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 81.00 | 0.20 | 0.40 | 0.29 | 0.00 | 0.00% | 0 | 4 | 0.42 | -0.10 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 82.00 | 0.20 | 0.55 | 0.39 | 0.00 | 0.00% | 0 | 5 | 0.40 | -0.12 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 83.00 | 0.30 | 0.55 | 0.54 | 0.00 | 0.00% | 0 | 8 | 0.37 | -0.16 | 0.04 | -0.08 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 84.00 | 0.55 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 33 | 0.37 | -0.20 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 85.00 | 0.75 | 1.85 | 0.82 | 0.00 | 0.00% | 0 | 61 | 0.36 | -0.26 | 0.06 | -0.10 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 86.00 | 1.00 | 1.20 | 1.06 | 0.00 | 0.00% | 0 | 34 | 0.36 | -0.32 | 0.07 | -0.11 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 87.00 | 1.35 | 1.60 | 1.55 | 0.00 | 0.00% | 0 | 430 | 0.35 | -0.39 | 0.07 | -0.11 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 88.00 | 1.75 | 1.95 | 1.96 | 0.00 | 0.00% | 0 | 710 | 0.35 | -0.46 | 0.08 | -0.11 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 89.00 | 2.25 | 2.55 | 2.50 | 0.00 | 0.00% | 0 | 17 | 0.35 | -0.54 | 0.08 | -0.11 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 90.00 | 2.80 | 3.10 | 3.10 | 0.00 | 0.00% | 0 | 30 | 0.34 | -0.62 | 0.08 | -0.10 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 91.00 | 1.35 | 5.00 | 5.05 | 0.00 | 0.00% | 0 | 4 | 0.35 | -0.69 | 0.07 | -0.09 | 1/10/2025 | 1/21/2025 3:59:59 PM EST |
| 92.00 | 2.45 | 4.40 | 3.72 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.76 | 0.07 | -0.08 | 1/3/2025 | 1/21/2025 3:59:59 PM EST |
| 93.00 | 2.50 | 6.80 | 5.47 | 0.00 | 0.00% | 0 | 2 | 0.69 | -0.82 | 0.06 | -0.07 | 1/7/2025 | 1/21/2025 3:59:59 PM EST |
| 94.00 | 5.60 | 6.40 | 5.41 | 0.00 | 0.00% | 0 | 13 | 0.46 | -0.87 | 0.05 | -0.05 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 95.00 | 5.80 | 8.80 | 5.86 | 0.00 | 0.00% | 0 | 2 | 0.80 | -0.91 | 0.04 | -0.04 | 1/3/2025 | 1/21/2025 3:59:59 PM EST |
| 96.00 | 6.80 | 8.60 | % | 0 | 0 | 0.60 | -0.94 | 0.03 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 97.00 | 7.50 | 9.50 | % | 0 | 0 | 0.62 | -0.96 | 0.02 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 98.00 | 7.90 | 10.50 | % | 0 | 0 | 0.66 | -0.97 | 0.01 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 99.00 | 8.90 | 12.80 | % | 0 | 0 | 1.00 | -0.98 | 0.01 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 100.00 | 9.50 | 12.50 | % | 0 | 0 | 0.74 | -0.99 | 0.01 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 101.00 | 11.50 | 13.40 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 102.00 | 11.60 | 14.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 103.00 | 13.50 | 15.60 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 104.00 | 13.50 | 16.50 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 105.00 | 14.50 | 18.90 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 106.00 | 15.50 | 19.40 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 110.00 | 19.50 | 22.60 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 115.00 | 24.90 | 28.80 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 120.00 | 30.00 | 33.80 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 125.00 | 34.90 | 38.70 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 130.00 | 40.00 | 43.80 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 135.00 | 44.90 | 48.80 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |