Options Chain for COLGATE PALMOLIVE CO COM (CL) - $108.53 as of 9/6/2024 3:33:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 61.30 | 65.30 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 47.50 | 58.80 | 62.80 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 50.00 | 56.40 | 60.30 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 55.00 | 51.10 | 55.30 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 60.00 | 46.40 | 50.40 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 65.00 | 41.50 | 45.40 | 26.05 | 0.00 | 0.00% | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 9/6/2024 3:59:59 PM EST |
| 70.00 | 36.30 | 40.50 | 32.57 | 0.00 | 0.00% | 0 | 2 | 0.91 | 1.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:59 PM EST |
| 75.00 | 31.40 | 35.60 | 23.65 | 0.00 | 0.00% | 0 | 47 | 0.82 | 0.99 | 0.00 | -0.01 | 7/8/2024 | 9/6/2024 3:59:59 PM EST |
| 80.00 | 27.50 | 30.40 | 18.05 | 0.00 | 0.00% | 0 | 33 | 0.67 | 0.99 | 0.00 | -0.01 | 7/24/2024 | 9/6/2024 3:59:59 PM EST |
| 82.50 | 24.10 | 28.20 | 21.73 | 0.00 | 0.00% | 0 | 56 | 0.65 | 0.98 | 0.00 | -0.01 | 8/23/2024 | 9/6/2024 3:59:59 PM EST |
| 85.00 | 21.60 | 25.10 | 16.80 | 0.00 | 0.00% | 0 | 140 | 0.40 | 0.98 | 0.00 | -0.01 | 7/26/2024 | 9/6/2024 3:59:59 PM EST |
| 87.50 | 19.30 | 22.60 | 22.10 | 0.00 | 0.00% | 0 | 344 | 0.30 | 0.94 | 0.01 | -0.02 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 90.00 | 16.70 | 18.90 | 17.70 | 0.00 | 0.00% | 0 | 778 | 0.28 | 0.93 | 0.01 | -0.02 | 9/3/2024 | 9/6/2024 3:59:59 PM EST |
| 92.50 | 15.10 | 16.60 | 14.30 | 0.00 | 0.00% | 0 | 593 | 0.19 | 0.92 | 0.01 | -0.02 | 8/30/2024 | 9/6/2024 3:59:59 PM EST |
| 95.00 | 13.10 | 14.30 | 12.80 | 0.00 | 0.00% | 0 | 604 | 0.31 | 0.89 | 0.01 | -0.02 | 8/30/2024 | 9/6/2024 3:59:59 PM EST |
| 97.50 | 11.10 | 12.00 | 12.60 | 0.00 | 0.00% | 0 | 612 | 0.25 | 0.86 | 0.02 | -0.02 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 100.00 | 7.50 | 11.40 | 10.05 | 0.00 | 0.00% | 0 | 1,340 | 0.19 | 0.82 | 0.03 | -0.03 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 105.00 | 3.60 | 6.00 | 6.29 | 0.00 | 0.00% | 0 | 1,068 | 0.17 | 0.66 | 0.04 | -0.03 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 110.00 | 2.80 | 3.20 | 3.20 | 0.00 | 0.00% | 54 | 1,356 | 0.19 | 0.46 | 0.04 | -0.03 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 115.00 | 1.20 | 1.45 | 1.45 | +0.10 | +7.41% | 15 | 759 | 0.19 | 0.26 | 0.04 | -0.02 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 120.00 | 0.45 | 0.65 | 0.60 | +0.02 | +3.45% | 9 | 16 | 0.18 | 0.13 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 125.00 | 0.15 | 0.40 | 0.23 | 0.00 | 0.00% | 0 | 3 | 0.20 | 0.06 | 0.01 | -0.01 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 130.00 | 0.05 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.27 | 0.02 | 0.01 | 0.00 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 135.00 | 0.00 | 1.95 | % | 0 | 0 | 0.48 | 0.01 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 140.00 | 0.00 | 1.45 | 0.37 | 0.00 | 0.00% | 0 | 10 | 0.48 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:59 PM EST |
| 145.00 | 0.00 | 2.20 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.20 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.00 | 0.06 | 0.00 | 0.00% | 0 | 49 | 1.30 | 0.00 | 0.00 | 0.00 | 7/8/2024 | 9/6/2024 3:59:59 PM EST |
| 47.50 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 32 | 1.29 | 0.00 | 0.00 | 0.00 | 7/8/2024 | 9/6/2024 3:59:59 PM EST |
| 50.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 8 | 1.16 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 9/6/2024 3:59:59 PM EST |
| 55.00 | 0.00 | 1.85 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 60.00 | 0.00 | 1.00 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 65.00 | 0.00 | 1.00 | 0.47 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 9/6/2024 3:59:59 PM EST |
| 70.00 | 0.00 | 1.00 | 0.24 | 0.00 | 0.00% | 0 | 11 | 0.72 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:59 PM EST |
| 75.00 | 0.10 | 0.30 | 0.21 | 0.00 | 0.00% | 0 | 18 | 0.44 | -0.01 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 3:59:59 PM EST |
| 80.00 | 0.00 | 2.10 | 0.36 | 0.00 | 0.00% | 0 | 384 | 0.52 | -0.01 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:59 PM EST |
| 82.50 | 0.10 | 1.50 | 0.30 | 0.00 | 0.00% | 0 | 248 | 0.43 | -0.02 | 0.00 | -0.01 | 8/26/2024 | 9/6/2024 3:59:59 PM EST |
| 85.00 | 0.15 | 2.35 | 0.34 | 0.00 | 0.00% | 0 | 94 | 0.45 | -0.02 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 3:59:59 PM EST |
| 87.50 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 224 | 0.30 | -0.06 | 0.01 | -0.02 | 9/3/2024 | 9/6/2024 3:59:59 PM EST |
| 90.00 | 0.30 | 0.55 | 0.33 | 0.00 | 0.00% | 0 | 247 | 0.29 | -0.07 | 0.01 | -0.02 | 9/3/2024 | 9/6/2024 3:59:59 PM EST |
| 92.50 | 0.00 | 0.95 | 0.45 | 0.00 | 0.00% | 0 | 2,667 | 0.28 | -0.08 | 0.01 | -0.02 | 8/29/2024 | 9/6/2024 3:59:59 PM EST |
| 95.00 | 0.60 | 0.85 | 0.65 | +0.05 | +8.34% | 15 | 936 | 0.27 | -0.11 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 97.50 | 0.10 | 1.00 | 0.90 | +0.02 | +2.28% | 7 | 249 | 0.25 | -0.14 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 100.00 | 1.05 | 1.40 | 1.20 | +0.07 | +6.20% | 38 | 1,305 | 0.23 | -0.18 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 105.00 | 2.25 | 2.45 | 2.30 | +0.09 | +4.08% | 50 | 956 | 0.21 | -0.34 | 0.04 | -0.03 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 110.00 | 4.40 | 4.60 | 4.50 | +0.50 | +12.50% | 52 | 29 | 0.19 | -0.54 | 0.04 | -0.03 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 115.00 | 7.80 | 8.60 | 8.80 | 0.00 | 0.00% | 0 | 4 | 0.21 | -0.74 | 0.04 | -0.02 | 8/28/2024 | 9/6/2024 3:59:59 PM EST |
| 120.00 | 12.10 | 13.50 | % | 0 | 0 | 0.22 | -0.87 | 0.02 | -0.02 | 9/6/2024 3:59:59 PM EST | |||
| 125.00 | 15.00 | 19.20 | % | 0 | 0 | 0.37 | -0.94 | 0.01 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 130.00 | 20.20 | 22.50 | 23.40 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.98 | 0.01 | 0.00 | 8/30/2024 | 9/6/2024 3:59:59 PM EST |
| 135.00 | 25.10 | 28.90 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 140.00 | 30.30 | 33.90 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 145.00 | 35.20 | 39.00 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 150.00 | 40.00 | 43.90 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST |