Options Chain for COLGATE PALMOLIVE CO COM (CL) - $100.53 as of 10/17/2024 8:27:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 43.50 | 47.40 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 60.00 | 38.90 | 42.40 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 65.00 | 33.50 | 37.40 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 70.00 | 28.50 | 32.40 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 75.00 | 23.50 | 27.40 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 80.00 | 19.70 | 20.90 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 85.00 | 13.50 | 16.40 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 88.00 | 11.50 | 14.10 | % | 0 | 0 | 0.80 | 0.99 | 0.01 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 89.00 | 9.50 | 12.80 | % | 0 | 0 | 0.71 | 0.99 | 0.01 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 90.00 | 8.50 | 12.40 | % | 0 | 0 | 0.77 | 0.97 | 0.02 | -0.01 | 10/17/2024 3:59:59 PM EST | |||
| 91.00 | 9.20 | 10.50 | 9.09 | 0.00 | 0.00% | 0 | 4 | 0.57 | 0.95 | 0.02 | -0.02 | 10/11/2024 | 10/17/2024 3:59:59 PM EST |
| 92.00 | 8.50 | 8.70 | % | 0 | 0 | 0.30 | 0.90 | 0.03 | -0.03 | 10/17/2024 3:59:59 PM EST | |||
| 93.00 | 7.00 | 7.80 | 7.20 | 0.00 | 0.00% | 0 | 4 | 0.35 | 0.88 | 0.03 | -0.04 | 10/11/2024 | 10/17/2024 3:59:59 PM EST |
| 94.00 | 5.30 | 6.90 | % | 0 | 0 | 0.34 | 0.83 | 0.04 | -0.05 | 10/17/2024 3:59:59 PM EST | |||
| 95.00 | 3.80 | 7.30 | 6.60 | 0.00 | 0.00% | 0 | 11 | 0.29 | 0.81 | 0.04 | -0.05 | 10/15/2024 | 10/17/2024 3:59:59 PM EST |
| 96.00 | 4.90 | 5.20 | % | 0 | 0 | 0.29 | 0.77 | 0.05 | -0.05 | 10/17/2024 3:59:59 PM EST | |||
| 97.00 | 4.10 | 4.40 | 4.20 | +0.70 | +20.00% | 1 | 6 | 0.28 | 0.73 | 0.06 | -0.06 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 98.00 | 3.40 | 3.60 | 3.70 | +0.97 | +35.54% | 1 | 2 | 0.27 | 0.67 | 0.07 | -0.06 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 99.00 | 2.75 | 3.10 | 3.20 | 0.00 | 0.00% | 0 | 33 | 0.27 | 0.61 | 0.07 | -0.06 | 10/16/2024 | 10/17/2024 3:59:59 PM EST |
| 100.00 | 2.20 | 2.35 | 2.30 | -0.55 | -19.30% | 6 | 48 | 0.26 | 0.53 | 0.08 | -0.06 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 101.00 | 1.65 | 1.85 | 1.90 | -0.35 | -15.56% | 5 | 25 | 0.26 | 0.46 | 0.08 | -0.06 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 102.00 | 1.25 | 1.40 | 1.70 | 0.00 | 0.00% | 0 | 316 | 0.25 | 0.38 | 0.08 | -0.06 | 10/16/2024 | 10/17/2024 3:59:59 PM EST |
| 103.00 | 0.90 | 1.05 | 1.05 | 0.00 | 0.00% | 0 | 34 | 0.25 | 0.30 | 0.07 | -0.05 | 10/14/2024 | 10/17/2024 3:59:59 PM EST |
| 104.00 | 0.60 | 0.75 | 0.96 | 0.00 | 0.00% | 0 | 29 | 0.24 | 0.24 | 0.06 | -0.05 | 10/16/2024 | 10/17/2024 3:59:59 PM EST |
| 105.00 | 0.40 | 0.55 | 0.49 | -0.19 | -27.95% | 5 | 53 | 0.24 | 0.18 | 0.05 | -0.04 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 106.00 | 0.25 | 0.40 | 0.53 | 0.00 | 0.00% | 0 | 10 | 0.24 | 0.14 | 0.04 | -0.03 | 10/16/2024 | 10/17/2024 3:59:59 PM EST |
| 107.00 | 0.15 | 0.30 | 0.48 | 0.00 | 0.00% | 0 | 25 | 0.24 | 0.10 | 0.03 | -0.03 | 10/15/2024 | 10/17/2024 3:59:59 PM EST |
| 108.00 | 0.10 | 0.25 | 0.15 | -0.15 | -50.00% | 7 | 3 | 0.25 | 0.07 | 0.03 | -0.02 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 109.00 | 0.05 | 0.20 | 0.10 | -0.13 | -56.53% | 1 | 153 | 0.25 | 0.05 | 0.02 | -0.02 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 110.00 | 0.00 | 0.35 | 0.55 | 0.00 | 0.00% | 0 | 14 | 0.36 | 0.03 | 0.01 | -0.01 | 9/30/2024 | 10/17/2024 3:59:59 PM EST |
| 111.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.02 | 0.01 | -0.01 | 10/11/2024 | 10/17/2024 3:59:59 PM EST |
| 112.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.01 | 0.01 | -0.01 | 10/17/2024 3:59:59 PM EST | |||
| 113.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.01 | 0.00 | 0.00 | 9/23/2024 | 10/17/2024 3:59:59 PM EST |
| 114.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.01 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 115.00 | 0.00 | 1.20 | 0.21 | 0.00 | 0.00% | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:59 PM EST |
| 116.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 117.00 | 0.00 | 1.25 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 118.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 119.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 120.00 | 0.00 | 1.25 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 135.00 | 0.00 | 0.95 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/17/2024 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 | 1.20 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 60.00 | 0.00 | 1.00 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 3:59:59 PM EST |
| 85.00 | 0.00 | 1.15 | 0.10 | % | 1 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:59 PM EST | |
| 88.00 | 0.15 | 0.25 | % | 0 | 0 | 0.41 | -0.01 | 0.01 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 89.00 | 0.05 | 2.25 | % | 0 | 0 | 0.56 | -0.01 | 0.01 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 90.00 | 0.05 | 1.85 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.03 | 0.02 | -0.01 | 10/15/2024 | 10/17/2024 3:59:59 PM EST |
| 91.00 | 0.10 | 1.95 | 0.24 | 0.00 | 0.00% | 0 | 100 | 0.47 | -0.05 | 0.02 | -0.02 | 9/30/2024 | 10/17/2024 3:59:59 PM EST |
| 92.00 | 0.20 | 1.05 | % | 0 | 0 | 0.41 | -0.10 | 0.03 | -0.03 | 10/17/2024 3:59:59 PM EST | |||
| 93.00 | 0.20 | 0.55 | 0.45 | -0.23 | -33.83% | 20 | 26 | 0.32 | -0.12 | 0.03 | -0.04 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 94.00 | 0.30 | 1.70 | 0.66 | 0.00 | 0.00% | 0 | 5 | 0.42 | -0.17 | 0.04 | -0.05 | 10/10/2024 | 10/17/2024 3:59:59 PM EST |
| 95.00 | 0.50 | 1.65 | 0.61 | -0.44 | -41.91% | 1 | 129 | 0.30 | -0.19 | 0.04 | -0.05 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 96.00 | 0.65 | 0.90 | 0.70 | 0.00 | 0.00% | 0 | 7 | 0.29 | -0.23 | 0.05 | -0.05 | 10/15/2024 | 10/17/2024 3:59:59 PM EST |
| 97.00 | 0.90 | 2.40 | 0.92 | 0.00 | 0.00% | 0 | 8 | 0.29 | -0.27 | 0.06 | -0.06 | 10/16/2024 | 10/17/2024 3:59:59 PM EST |
| 98.00 | 1.15 | 1.35 | 1.32 | 0.00 | 0.00% | 0 | 8 | 0.28 | -0.33 | 0.07 | -0.06 | 10/14/2024 | 10/17/2024 3:59:59 PM EST |
| 99.00 | 1.50 | 1.75 | 1.85 | 0.00 | 0.00% | 0 | 60 | 0.27 | -0.39 | 0.07 | -0.06 | 10/10/2024 | 10/17/2024 3:59:59 PM EST |
| 100.00 | 1.90 | 2.10 | 1.85 | 0.00 | 0.00% | 0 | 12 | 0.26 | -0.47 | 0.08 | -0.06 | 10/15/2024 | 10/17/2024 3:59:59 PM EST |
| 101.00 | 1.35 | 2.60 | 2.77 | -0.43 | -13.44% | 2 | 9 | 0.26 | -0.54 | 0.08 | -0.06 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 102.00 | 2.45 | 3.20 | 2.72 | 0.00 | 0.00% | 0 | 17 | 0.26 | -0.62 | 0.08 | -0.06 | 10/16/2024 | 10/17/2024 3:59:59 PM EST |
| 103.00 | 3.60 | 3.90 | 3.78 | 0.00 | 0.00% | 0 | 5 | 0.25 | -0.70 | 0.07 | -0.05 | 10/9/2024 | 10/17/2024 3:59:59 PM EST |
| 104.00 | 2.85 | 4.60 | 4.80 | +1.60 | +50.00% | 2 | 1 | 0.26 | -0.76 | 0.06 | -0.05 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 105.00 | 3.20 | 5.40 | 4.20 | 0.00 | 0.00% | 0 | 8 | 0.14 | -0.82 | 0.05 | -0.04 | 10/15/2024 | 10/17/2024 3:59:59 PM EST |
| 106.00 | 6.00 | 6.30 | 2.80 | 0.00 | 0.00% | 0 | 0 | 0.26 | -0.86 | 0.04 | -0.03 | 9/16/2024 | 10/17/2024 3:59:59 PM EST |
| 107.00 | 6.00 | 8.60 | % | 0 | 0 | 0.53 | -0.90 | 0.03 | -0.03 | 10/17/2024 3:59:59 PM EST | |||
| 108.00 | 7.20 | 9.20 | % | 0 | 0 | 0.50 | -0.93 | 0.03 | -0.02 | 10/17/2024 3:59:59 PM EST | |||
| 109.00 | 7.30 | 9.70 | % | 0 | 0 | 0.45 | -0.95 | 0.02 | -0.02 | 10/17/2024 3:59:59 PM EST | |||
| 110.00 | 8.30 | 11.30 | % | 0 | 0 | 0.59 | -0.97 | 0.01 | -0.01 | 10/17/2024 3:59:59 PM EST | |||
| 111.00 | 9.00 | 12.80 | % | 0 | 0 | 0.70 | -0.98 | 0.01 | -0.01 | 10/17/2024 3:59:59 PM EST | |||
| 112.00 | 10.40 | 13.90 | % | 0 | 0 | 0.74 | -0.99 | 0.01 | -0.01 | 10/17/2024 3:59:59 PM EST | |||
| 113.00 | 11.00 | 15.00 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 114.00 | 13.10 | 14.80 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 115.00 | 13.20 | 16.80 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 116.00 | 14.00 | 18.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 117.00 | 15.60 | 17.90 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 118.00 | 16.00 | 20.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 119.00 | 17.00 | 21.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 120.00 | 19.00 | 21.20 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 125.00 | 23.10 | 27.00 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 130.00 | 28.00 | 32.00 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 135.00 | 33.00 | 37.00 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 140.00 | 38.20 | 42.00 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST |