Options Chain for COLGATE PALMOLIVE CO COM (CL) - $92.39 as of 12/26/2024 11:56:44 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 35.60 | 38.60 | % | 0 | 0 | 6.97 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 60.00 | 30.30 | 34.30 | % | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 65.00 | 25.30 | 29.30 | % | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 70.00 | 20.60 | 24.30 | % | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 75.00 | 15.40 | 19.30 | % | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 79.00 | 11.40 | 15.30 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 80.00 | 10.80 | 14.20 | 17.30 | 0.00 | 0.00% | 0 | 6 | 3.14 | 1.00 | 0.00 | 0.00 | 11/27/2024 | 12/26/2024 9:59:03 AM EST |
| 81.00 | 9.40 | 13.20 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 82.00 | 8.40 | 12.30 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 83.00 | 7.70 | 11.30 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 84.00 | 6.40 | 10.30 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 85.00 | 5.40 | 9.30 | 12.80 | 0.00 | 0.00% | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 11/27/2024 | 12/26/2024 9:59:03 AM EST |
| 86.00 | 4.40 | 8.20 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 87.00 | 4.50 | 7.30 | 5.96 | 0.00 | 0.00% | 0 | 2 | 1.12 | 0.99 | 0.01 | -0.01 | 12/19/2024 | 12/26/2024 9:59:03 AM EST |
| 88.00 | 2.60 | 6.20 | 5.09 | 0.00 | 0.00% | 0 | 2 | 1.77 | 0.98 | 0.02 | -0.02 | 12/19/2024 | 12/26/2024 9:59:03 AM EST |
| 89.00 | 1.50 | 5.10 | 4.50 | 0.00 | 0.00% | 0 | 4 | 1.59 | 0.95 | 0.06 | -0.05 | 12/16/2024 | 12/26/2024 9:59:03 AM EST |
| 90.00 | 1.65 | 4.20 | 2.72 | +0.57 | +26.52% | 2 | 2 | 1.40 | 0.84 | 0.11 | -0.21 | 12/26/2024 | 12/26/2024 9:59:03 AM EST |
| 91.00 | 0.00 | 3.40 | 1.05 | 0.00 | 0.00% | 0 | 10 | 1.24 | 0.74 | 0.16 | -0.28 | 12/23/2024 | 12/26/2024 9:59:03 AM EST |
| 92.00 | 0.45 | 0.95 | 0.75 | +0.05 | +7.15% | 4 | 172 | 1.16 | 0.56 | 0.20 | -0.32 | 12/26/2024 | 12/26/2024 9:59:03 AM EST |
| 93.00 | 0.00 | 0.40 | 0.20 | -0.15 | -42.86% | 1 | 211 | 0.89 | 0.36 | 0.19 | -0.29 | 12/26/2024 | 12/26/2024 9:59:03 AM EST |
| 94.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1,000 | 1.34 | 0.19 | 0.14 | -0.19 | 12/24/2024 | 12/26/2024 9:59:03 AM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 1 | 63 | 0.33 | 0.10 | 0.08 | -0.09 | 12/26/2024 | 12/26/2024 9:59:03 AM EST |
| 96.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 169 | 1.08 | 0.03 | 0.03 | -0.02 | 12/23/2024 | 12/26/2024 9:59:03 AM EST |
| 97.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 141 | 1.86 | 0.01 | 0.01 | -0.01 | 12/23/2024 | 12/26/2024 9:59:03 AM EST |
| 98.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 28 | 2.00 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 12/26/2024 9:59:03 AM EST |
| 99.00 | 0.00 | 0.20 | 0.10 | -0.79 | -88.77% | 37 | 52 | 0.89 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 9:59:03 AM EST |
| 100.00 | 0.00 | 1.30 | 0.09 | 0.00 | 0.00% | 0 | 54 | 1.81 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 12/26/2024 9:59:03 AM EST |
| 101.00 | 0.00 | 2.10 | 0.21 | 0.00 | 0.00% | 0 | 81 | 2.41 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 12/26/2024 9:59:03 AM EST |
| 102.00 | 0.00 | 2.10 | 0.26 | 0.00 | 0.00% | 0 | 1 | 2.54 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 12/26/2024 9:59:03 AM EST |
| 103.00 | 0.00 | 2.10 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 104.00 | 0.00 | 0.70 | 0.37 | 0.00 | 0.00% | 0 | 30 | 1.84 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 9:59:03 AM EST |
| 105.00 | 0.00 | 2.10 | 0.37 | 0.00 | 0.00% | 0 | 3 | 2.87 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 9:59:03 AM EST |
| 106.00 | 0.00 | 2.10 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 107.00 | 0.00 | 2.10 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 108.00 | 0.00 | 2.10 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 110.00 | 0.00 | 2.10 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 115.00 | 0.00 | 2.10 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 120.00 | 0.00 | 2.10 | % | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 125.00 | 0.00 | 2.10 | % | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 130.00 | 0.00 | 2.10 | % | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 135.00 | 0.00 | 2.10 | % | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 140.00 | 0.00 | 2.10 | % | 0 | 0 | 5.85 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 60.00 | 0.00 | 2.10 | % | 0 | 0 | 6.78 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 65.00 | 0.00 | 2.10 | % | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 70.00 | 0.00 | 2.10 | % | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 75.00 | 0.00 | 2.10 | % | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 79.00 | 0.00 | 2.10 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 80.00 | 0.00 | 2.10 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 81.00 | 0.00 | 2.10 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 82.00 | 0.00 | 2.10 | 0.31 | 0.00 | 0.00% | 0 | 4 | 2.86 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 12/26/2024 9:59:03 AM EST |
| 83.00 | 0.00 | 2.10 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 84.00 | 0.00 | 2.10 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 85.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 53 | 0.75 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/26/2024 9:59:03 AM EST |
| 86.00 | 0.00 | 2.10 | 0.08 | 0.00 | 0.00% | 0 | 4 | 2.17 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 12/26/2024 9:59:03 AM EST |
| 87.00 | 0.00 | 2.00 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.94 | -0.01 | 0.01 | -0.01 | 12/23/2024 | 12/26/2024 9:59:03 AM EST |
| 88.00 | 0.00 | 2.10 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.81 | -0.02 | 0.02 | -0.02 | 12/23/2024 | 12/26/2024 9:59:03 AM EST |
| 89.00 | 0.00 | 2.05 | 0.10 | 0.00 | 0.00% | 0 | 16 | 1.65 | -0.05 | 0.06 | -0.05 | 12/20/2024 | 12/26/2024 9:59:03 AM EST |
| 90.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 111 | 0.34 | -0.16 | 0.11 | -0.21 | 12/24/2024 | 12/26/2024 9:59:03 AM EST |
| 91.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 180 | 1.23 | -0.26 | 0.16 | -0.28 | 12/24/2024 | 12/26/2024 9:59:03 AM EST |
| 92.00 | 0.35 | 0.65 | 0.44 | +0.04 | +10.00% | 1 | 341 | 0.57 | -0.44 | 0.20 | -0.32 | 12/26/2024 | 12/26/2024 9:59:03 AM EST |
| 93.00 | 0.15 | 1.40 | 1.63 | 0.00 | 0.00% | 0 | 480 | 0.72 | -0.64 | 0.19 | -0.29 | 12/23/2024 | 12/26/2024 9:59:03 AM EST |
| 94.00 | 0.15 | 3.70 | 2.68 | 0.00 | 0.00% | 0 | 43 | 1.38 | -0.81 | 0.14 | -0.19 | 12/23/2024 | 12/26/2024 9:59:03 AM EST |
| 95.00 | 2.30 | 3.50 | 3.61 | 0.00 | 0.00% | 0 | 31 | 0.79 | -0.90 | 0.08 | -0.09 | 12/23/2024 | 12/26/2024 9:59:03 AM EST |
| 96.00 | 1.80 | 4.70 | 3.70 | -0.84 | -18.51% | 2 | 55 | 1.72 | -0.97 | 0.03 | -0.02 | 12/26/2024 | 12/26/2024 9:59:03 AM EST |
| 97.00 | 2.80 | 6.70 | 5.30 | 0.00 | 0.00% | 0 | 4 | 1.87 | -0.99 | 0.01 | -0.01 | 12/20/2024 | 12/26/2024 9:59:03 AM EST |
| 98.00 | 3.70 | 7.70 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 99.00 | 4.70 | 8.70 | 2.94 | 0.00 | 0.00% | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 12/2/2024 | 12/26/2024 9:59:03 AM EST |
| 100.00 | 5.70 | 9.70 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 101.00 | 6.70 | 10.70 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 102.00 | 7.70 | 11.70 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 103.00 | 8.70 | 12.70 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 104.00 | 9.70 | 13.70 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 105.00 | 10.70 | 14.70 | 11.00 | 0.00 | 0.00% | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 12/26/2024 9:59:03 AM EST |
| 106.00 | 11.70 | 15.70 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 107.00 | 12.70 | 16.70 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 108.00 | 13.70 | 17.70 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 110.00 | 15.70 | 19.70 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 115.00 | 20.70 | 24.70 | % | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 120.00 | 25.70 | 29.70 | % | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 125.00 | 30.70 | 34.70 | % | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 130.00 | 35.70 | 39.70 | % | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 135.00 | 40.70 | 44.70 | % | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 140.00 | 45.70 | 49.70 | % | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST |