Options Chain for COLGATE PALMOLIVE CO COM (CL) - $93.90 as of 4/2/2025 3:03:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 41.50 | 45.50 | 37.00 | 0.00 | 0.00% | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 4/2/2025 4:00:01 PM EST |
| 55.00 | 36.60 | 40.60 | 32.94 | 0.00 | 0.00% | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 4/2/2025 4:00:01 PM EST |
| 60.00 | 31.60 | 35.50 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 65.00 | 26.10 | 29.40 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 70.00 | 23.40 | 24.00 | 28.00 | 0.00 | 0.00% | 0 | 43 | 0.59 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 4/2/2025 4:00:01 PM EST |
| 75.00 | 18.20 | 19.20 | 17.85 | 0.00 | 0.00% | 0 | 36 | 0.48 | 0.98 | 0.01 | 0.00 | 3/27/2025 | 4/2/2025 4:00:01 PM EST |
| 80.00 | 13.60 | 14.20 | 14.30 | 0.00 | 0.00% | 0 | 189 | 0.36 | 0.94 | 0.01 | -0.01 | 3/31/2025 | 4/2/2025 4:00:01 PM EST |
| 85.00 | 9.00 | 9.30 | 8.80 | 0.00 | 0.00% | 0 | 410 | 0.28 | 0.85 | 0.03 | -0.02 | 4/1/2025 | 4/2/2025 4:00:01 PM EST |
| 90.00 | 3.40 | 5.20 | 5.10 | 0.00 | 0.00% | 0 | 908 | 0.25 | 0.69 | 0.05 | -0.03 | 4/1/2025 | 4/2/2025 4:00:01 PM EST |
| 95.00 | 2.10 | 2.25 | 2.00 | -0.35 | -14.90% | 25 | 1,143 | 0.22 | 0.42 | 0.06 | -0.03 | 4/2/2025 | 4/2/2025 4:00:01 PM EST |
| 100.00 | 0.65 | 0.80 | 0.65 | -0.10 | -13.34% | 24 | 756 | 0.22 | 0.18 | 0.04 | -0.02 | 4/2/2025 | 4/2/2025 4:00:01 PM EST |
| 105.00 | 0.15 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 684 | 0.22 | 0.07 | 0.02 | -0.01 | 3/31/2025 | 4/2/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 220 | 0.39 | 0.02 | 0.01 | 0.00 | 3/14/2025 | 4/2/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 0.75 | 1.03 | 0.00 | 0.00% | 0 | 36 | 0.46 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 4/2/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 4/2/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 15 | 0.59 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 4/2/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 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 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 4/2/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 1.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 1.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.75 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/2/2025 4:00:01 PM EST |
| 70.00 | 0.05 | 0.70 | 0.23 | 0.00 | 0.00% | 0 | 29 | 0.49 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 4/2/2025 4:00:01 PM EST |
| 75.00 | 0.05 | 0.40 | 0.20 | +0.05 | +33.34% | 1 | 82 | 0.41 | -0.02 | 0.01 | 0.00 | 4/2/2025 | 4/2/2025 4:00:01 PM EST |
| 80.00 | 0.20 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 2,803 | 0.32 | -0.06 | 0.01 | -0.01 | 3/28/2025 | 4/2/2025 4:00:01 PM EST |
| 85.00 | 0.55 | 0.65 | 0.65 | +0.05 | +8.34% | 21 | 5,004 | 0.26 | -0.15 | 0.03 | -0.02 | 4/2/2025 | 4/2/2025 4:00:01 PM EST |
| 90.00 | 1.45 | 1.60 | 1.50 | -0.10 | -6.25% | 77 | 1,079 | 0.23 | -0.31 | 0.05 | -0.03 | 4/2/2025 | 4/2/2025 4:00:01 PM EST |
| 95.00 | 3.50 | 3.80 | 3.71 | 0.00 | 0.00% | 0 | 276 | 0.21 | -0.58 | 0.06 | -0.03 | 3/31/2025 | 4/2/2025 4:00:01 PM EST |
| 100.00 | 7.00 | 8.80 | 11.10 | 0.00 | 0.00% | 0 | 221 | 0.20 | -0.82 | 0.04 | -0.02 | 3/25/2025 | 4/2/2025 4:00:01 PM EST |
| 105.00 | 11.60 | 12.20 | 14.42 | 0.00 | 0.00% | 0 | 45 | 0.29 | -0.93 | 0.02 | -0.01 | 3/12/2025 | 4/2/2025 4:00:01 PM EST |
| 110.00 | 16.10 | 17.20 | 14.38 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.98 | 0.01 | 0.00 | 10/25/2024 | 4/2/2025 4:00:01 PM EST |
| 115.00 | 20.20 | 22.80 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 120.00 | 24.80 | 28.70 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 125.00 | 29.80 | 33.80 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 130.00 | 35.30 | 38.80 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 135.00 | 40.20 | 43.80 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 140.00 | 44.70 | 48.70 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 145.00 | 49.70 | 53.60 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 150.00 | 54.70 | 58.40 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 155.00 | 59.70 | 63.70 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST |