Options Chain for COLGATE PALMOLIVE CO COM (CL) - $90.55 as of 1/3/2025 3:02:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 33.70 | 37.40 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 1/3/2025 4:00:02 PM EST | |||
| 60.00 | 29.40 | 32.40 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 1/3/2025 4:00:02 PM EST | |||
| 65.00 | 23.40 | 27.40 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 1/3/2025 4:00:02 PM EST | |||
| 70.00 | 18.60 | 22.70 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 1/3/2025 4:00:02 PM EST | |||
| 75.00 | 13.70 | 17.90 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 1/3/2025 4:00:02 PM EST | |||
| 79.00 | 9.40 | 14.00 | % | 0 | 0 | 0.60 | 0.97 | 0.01 | 0.00 | 1/3/2025 4:00:02 PM EST | |||
| 80.00 | 9.00 | 12.10 | % | 0 | 0 | 0.55 | 0.95 | 0.02 | -0.01 | 1/3/2025 4:00:02 PM EST | |||
| 81.00 | 8.00 | 11.60 | % | 0 | 0 | 0.58 | 0.92 | 0.02 | -0.01 | 1/3/2025 4:00:02 PM EST | |||
| 82.00 | 7.60 | 10.60 | % | 0 | 0 | 0.42 | 0.92 | 0.03 | -0.01 | 1/3/2025 4:00:02 PM EST | |||
| 83.00 | 5.10 | 9.90 | % | 0 | 0 | 0.42 | 0.86 | 0.03 | -0.02 | 1/3/2025 4:00:02 PM EST | |||
| 84.00 | 5.70 | 9.00 | % | 0 | 0 | 0.40 | 0.83 | 0.04 | -0.02 | 1/3/2025 4:00:02 PM EST | |||
| 85.00 | 3.70 | 7.10 | % | 0 | 0 | 0.38 | 0.80 | 0.04 | -0.02 | 1/3/2025 4:00:02 PM EST | |||
| 86.00 | 3.20 | 6.80 | % | 0 | 0 | 0.28 | 0.76 | 0.05 | -0.03 | 1/3/2025 4:00:02 PM EST | |||
| 87.00 | 4.00 | 6.80 | 4.20 | % | 1 | 0 | 0.27 | 0.71 | 0.06 | -0.03 | 1/3/2025 | 1/3/2025 4:00:02 PM EST | |
| 88.00 | 3.40 | 3.80 | 3.80 | % | 1 | 0 | 0.22 | 0.65 | 0.06 | -0.03 | 1/3/2025 | 1/3/2025 4:00:02 PM EST | |
| 89.00 | 2.75 | 3.20 | % | 0 | 0 | 0.21 | 0.59 | 0.07 | -0.03 | 1/3/2025 4:00:02 PM EST | |||
| 90.00 | 2.20 | 5.00 | % | 0 | 0 | 0.24 | 0.52 | 0.07 | -0.03 | 1/3/2025 4:00:02 PM EST | |||
| 91.00 | 0.40 | 3.30 | 2.35 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.45 | 0.07 | -0.03 | 12/30/2024 | 1/3/2025 4:00:02 PM EST |
| 92.00 | 0.10 | 4.90 | % | 0 | 0 | 0.17 | 0.38 | 0.07 | -0.03 | 1/3/2025 4:00:02 PM EST | |||
| 93.00 | 0.05 | 3.60 | % | 0 | 0 | 0.20 | 0.32 | 0.06 | -0.03 | 1/3/2025 4:00:02 PM EST | |||
| 94.00 | 0.30 | 1.00 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.18 | 0.26 | 0.06 | -0.03 | 12/31/2024 | 1/3/2025 4:00:02 PM EST |
| 95.00 | 0.45 | 2.50 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.21 | 0.05 | -0.02 | 12/31/2024 | 1/3/2025 4:00:02 PM EST |
| 96.00 | 0.00 | 1.65 | 0.50 | % | 2 | 0 | 0.24 | 0.16 | 0.04 | -0.02 | 1/3/2025 | 1/3/2025 4:00:02 PM EST | |
| 97.00 | 0.00 | 0.85 | % | 0 | 0 | 0.22 | 0.13 | 0.04 | -0.02 | 1/3/2025 4:00:02 PM EST | |||
| 98.00 | 0.00 | 0.75 | % | 0 | 0 | 0.22 | 0.10 | 0.03 | -0.01 | 1/3/2025 4:00:02 PM EST | |||
| 99.00 | 0.00 | 1.55 | % | 0 | 0 | 0.41 | 0.07 | 0.02 | -0.01 | 1/3/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 0.90 | % | 0 | 0 | 0.35 | 0.05 | 0.02 | -0.01 | 1/3/2025 4:00:02 PM EST | |||
| 101.00 | 0.00 | 2.45 | % | 0 | 0 | 0.44 | 0.04 | 0.01 | -0.01 | 1/3/2025 4:00:02 PM EST | |||
| 102.00 | 0.00 | 2.45 | % | 0 | 0 | 0.46 | 0.03 | 0.01 | 0.00 | 1/3/2025 4:00:02 PM EST | |||
| 103.00 | 0.00 | 2.40 | % | 0 | 0 | 0.48 | 0.02 | 0.01 | 0.00 | 1/3/2025 4:00:02 PM EST | |||
| 104.00 | 0.00 | 1.90 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.01 | 0.01 | 0.00 | 12/31/2024 | 1/3/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 2.40 | % | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 1/3/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 2.20 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 1.40 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 1.40 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.40 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 2.40 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 2.35 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 2.40 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 2.45 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:02 PM EST | |||
| 79.00 | 0.00 | 2.55 | % | 0 | 0 | 0.51 | -0.03 | 0.01 | 0.00 | 1/3/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 2.35 | % | 0 | 0 | 0.38 | -0.05 | 0.02 | -0.01 | 1/3/2025 4:00:02 PM EST | |||
| 81.00 | 0.00 | 4.20 | % | 0 | 0 | 0.32 | -0.08 | 0.02 | -0.01 | 1/3/2025 4:00:02 PM EST | |||
| 82.00 | 0.00 | 4.80 | % | 0 | 0 | 0.44 | -0.08 | 0.03 | -0.01 | 1/3/2025 4:00:02 PM EST | |||
| 83.00 | 0.00 | 4.80 | % | 0 | 0 | 0.56 | -0.14 | 0.03 | -0.02 | 1/3/2025 4:00:02 PM EST | |||
| 84.00 | 0.10 | 4.70 | 0.70 | +0.10 | +16.67% | 2 | 2 | 0.50 | -0.17 | 0.04 | -0.02 | 1/3/2025 | 1/3/2025 4:00:02 PM EST |
| 85.00 | 0.10 | 1.75 | % | 0 | 0 | 0.27 | -0.20 | 0.04 | -0.02 | 1/3/2025 4:00:02 PM EST | |||
| 86.00 | 0.00 | 3.50 | 1.05 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.24 | 0.05 | -0.03 | 1/2/2025 | 1/3/2025 4:00:02 PM EST |
| 87.00 | 0.20 | 4.90 | % | 0 | 0 | 0.23 | -0.29 | 0.06 | -0.03 | 1/3/2025 4:00:02 PM EST | |||
| 88.00 | 1.00 | 2.10 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.21 | -0.35 | 0.06 | -0.03 | 12/26/2024 | 1/3/2025 4:00:02 PM EST |
| 89.00 | 0.20 | 4.90 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.21 | -0.41 | 0.07 | -0.03 | 12/31/2024 | 1/3/2025 4:00:02 PM EST |
| 90.00 | 2.00 | 2.95 | 2.49 | +0.29 | +13.19% | 1 | 1 | 0.23 | -0.48 | 0.07 | -0.03 | 1/3/2025 | 1/3/2025 4:00:02 PM EST |
| 91.00 | 2.35 | 5.20 | % | 0 | 0 | 0.21 | -0.55 | 0.07 | -0.03 | 1/3/2025 4:00:02 PM EST | |||
| 92.00 | 2.00 | 5.00 | % | 0 | 0 | 0.20 | -0.62 | 0.07 | -0.03 | 1/3/2025 4:00:02 PM EST | |||
| 93.00 | 1.50 | 6.00 | % | 0 | 0 | 0.14 | -0.68 | 0.06 | -0.03 | 1/3/2025 4:00:02 PM EST | |||
| 94.00 | 2.60 | 7.20 | % | 0 | 0 | 0.21 | -0.74 | 0.06 | -0.03 | 1/3/2025 4:00:02 PM EST | |||
| 95.00 | 4.10 | 6.70 | 4.14 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.79 | 0.05 | -0.02 | 12/27/2024 | 1/3/2025 4:00:02 PM EST |
| 96.00 | 5.00 | 7.50 | % | 0 | 0 | 0.33 | -0.84 | 0.04 | -0.02 | 1/3/2025 4:00:02 PM EST | |||
| 97.00 | 5.20 | 10.00 | % | 0 | 0 | 0.38 | -0.87 | 0.04 | -0.02 | 1/3/2025 4:00:02 PM EST | |||
| 98.00 | 7.10 | 9.40 | % | 0 | 0 | 0.37 | -0.90 | 0.03 | -0.01 | 1/3/2025 4:00:02 PM EST | |||
| 99.00 | 8.10 | 10.40 | % | 0 | 0 | 0.40 | -0.93 | 0.02 | -0.01 | 1/3/2025 4:00:02 PM EST | |||
| 100.00 | 7.70 | 12.30 | % | 0 | 0 | 0.48 | -0.95 | 0.02 | -0.01 | 1/3/2025 4:00:02 PM EST | |||
| 101.00 | 8.50 | 13.20 | % | 0 | 0 | 0.50 | -0.96 | 0.01 | -0.01 | 1/3/2025 4:00:02 PM EST | |||
| 102.00 | 10.50 | 14.50 | % | 0 | 0 | 0.53 | -0.97 | 0.01 | 0.00 | 1/3/2025 4:00:02 PM EST | |||
| 103.00 | 10.80 | 15.30 | % | 0 | 0 | 0.55 | -0.98 | 0.01 | 0.00 | 1/3/2025 4:00:02 PM EST | |||
| 104.00 | 11.50 | 15.60 | % | 0 | 0 | 0.53 | -0.99 | 0.01 | 0.00 | 1/3/2025 4:00:02 PM EST | |||
| 105.00 | 13.70 | 16.90 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 1/3/2025 4:00:02 PM EST | |||
| 110.00 | 18.40 | 22.00 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:02 PM EST | |||
| 115.00 | 23.00 | 27.00 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:02 PM EST | |||
| 120.00 | 28.00 | 31.80 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:02 PM EST | |||
| 125.00 | 33.00 | 37.50 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:02 PM EST | |||
| 130.00 | 38.00 | 41.90 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:02 PM EST | |||
| 135.00 | 43.00 | 46.90 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:02 PM EST |