Options Chain for COLGATE PALMOLIVE CO COM (CL) - $87.39 as of 1/7/2025 8:43:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 35.30 | 39.40 | 56.00 | 0.00 | 0.00% | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 9/13/2024 | 1/7/2025 4:00:02 PM EST |
| 55.00 | 31.20 | 33.80 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/7/2025 4:00:02 PM EST | |||
| 60.00 | 26.10 | 28.70 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 1/7/2025 4:00:02 PM EST | |||
| 65.00 | 21.50 | 24.30 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 1/7/2025 4:00:02 PM EST | |||
| 70.00 | 15.60 | 18.80 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 1/7/2025 4:00:02 PM EST | |||
| 75.00 | 12.20 | 14.50 | 19.10 | 0.00 | 0.00% | 0 | 30 | 0.38 | 0.94 | 0.01 | -0.01 | 12/13/2024 | 1/7/2025 4:00:02 PM EST |
| 80.00 | 7.50 | 8.10 | 8.30 | 0.00 | 0.00% | 0 | 27 | 0.21 | 0.84 | 0.03 | -0.02 | 1/6/2025 | 1/7/2025 4:00:02 PM EST |
| 85.00 | 3.90 | 4.10 | 6.40 | 0.00 | 0.00% | 0 | 21 | 0.22 | 0.65 | 0.05 | -0.03 | 1/3/2025 | 1/7/2025 4:00:02 PM EST |
| 87.50 | 2.40 | 2.60 | 2.47 | -2.23 | -47.45% | 50 | 49 | 0.21 | 0.50 | 0.06 | -0.03 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 90.00 | 0.35 | 2.45 | 1.37 | -0.18 | -11.62% | 87 | 372 | 0.21 | 0.35 | 0.06 | -0.03 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 92.50 | 0.70 | 0.85 | 0.70 | -0.10 | -12.50% | 40 | 593 | 0.21 | 0.23 | 0.05 | -0.02 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 95.00 | 0.35 | 0.45 | 0.38 | -0.05 | -11.63% | 173 | 844 | 0.21 | 0.14 | 0.03 | -0.02 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 97.50 | 0.20 | 0.30 | 0.24 | +0.04 | +20.00% | 17 | 960 | 0.22 | 0.09 | 0.02 | -0.01 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 100.00 | 0.05 | 0.40 | 0.20 | +0.08 | +66.67% | 2 | 1,292 | 0.24 | 0.05 | 0.01 | -0.01 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 1.35 | 0.54 | 0.00 | 0.00% | 0 | 836 | 0.51 | 0.01 | 0.00 | 0.00 | 1/3/2025 | 1/7/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 15 | 4,119 | 0.33 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 1.15 | 0.16 | 0.00 | 0.00% | 0 | 1,271 | 0.63 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 1/7/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 126 | 0.67 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/7/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 54 | 0.85 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 1/7/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 0.95 | 0.75 | 0.00 | 0.00% | 0 | 81 | 0.78 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 1/7/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 79 | 0.64 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 1/7/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:02 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 0.95 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.95 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 1.15 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 1/7/2025 4:00:02 PM EST |
| 75.00 | 0.20 | 0.35 | 0.21 | -0.01 | -4.55% | 3 | 15 | 0.30 | -0.06 | 0.01 | -0.01 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 80.00 | 0.55 | 0.65 | 0.55 | -0.07 | -11.29% | 60 | 141 | 0.25 | -0.16 | 0.03 | -0.02 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 85.00 | 1.45 | 1.65 | 1.60 | +0.05 | +3.23% | 123 | 292 | 0.21 | -0.35 | 0.05 | -0.03 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 87.50 | 1.65 | 2.70 | 2.70 | +0.07 | +2.67% | 37 | 765 | 0.21 | -0.50 | 0.06 | -0.03 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 90.00 | 4.00 | 4.20 | 4.27 | +0.22 | +5.44% | 40 | 2,513 | 0.20 | -0.65 | 0.06 | -0.03 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 92.50 | 4.00 | 6.60 | 5.60 | -0.12 | -2.10% | 8 | 1,063 | 0.21 | -0.77 | 0.05 | -0.02 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 95.00 | 7.80 | 9.60 | 8.28 | +0.08 | +0.98% | 3 | 465 | 0.25 | -0.86 | 0.03 | -0.02 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 97.50 | 8.60 | 10.80 | 9.48 | 0.00 | 0.00% | 0 | 2,072 | 0.14 | -0.91 | 0.02 | -0.01 | 1/6/2025 | 1/7/2025 4:00:02 PM EST |
| 100.00 | 11.30 | 14.60 | 11.70 | 0.00 | 0.00% | 0 | 569 | 0.49 | -0.95 | 0.01 | -0.01 | 1/6/2025 | 1/7/2025 4:00:02 PM EST |
| 105.00 | 17.20 | 18.50 | 12.70 | 0.00 | 0.00% | 0 | 94 | 0.45 | -0.99 | 0.00 | 0.00 | 11/14/2024 | 1/7/2025 4:00:02 PM EST |
| 110.00 | 21.10 | 23.90 | 16.03 | 0.00 | 0.00% | 0 | 1 | 0.59 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 1/7/2025 4:00:02 PM EST |
| 115.00 | 26.80 | 29.20 | 18.91 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/26/2024 | 1/7/2025 4:00:02 PM EST |
| 120.00 | 31.60 | 35.00 | 26.44 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 1/7/2025 4:00:02 PM EST |
| 125.00 | 36.60 | 39.30 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:02 PM EST | |||
| 130.00 | 41.70 | 44.20 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:02 PM EST | |||
| 135.00 | 46.70 | 49.20 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:02 PM EST | |||
| 140.00 | 51.60 | 55.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:02 PM EST | |||
| 145.00 | 56.60 | 60.00 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:02 PM EST | |||
| 150.00 | 61.60 | 64.20 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:02 PM EST |