Options Chain for COLGATE PALMOLIVE CO COM (CL) - $93.91 as of 4/25/2025 8:22:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 47.40 | 51.50 | 57.30 | 0.00 | 0.00% | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/2/2024 | 4/25/2025 4:00:00 PM EST |
| 47.50 | 44.50 | 49.10 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 50.00 | 42.40 | 46.40 | 43.64 | % | 2 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:00 PM EST | |
| 55.00 | 37.50 | 41.40 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 60.00 | 32.60 | 36.50 | 32.56 | 0.00 | 0.00% | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 4/25/2025 4:00:00 PM EST |
| 65.00 | 27.90 | 31.30 | 27.46 | 0.00 | 0.00% | 0 | 3 | 0.87 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 4:00:00 PM EST |
| 70.00 | 22.70 | 26.70 | 19.90 | 0.00 | 0.00% | 0 | 3 | 0.79 | 1.00 | 0.00 | -0.01 | 4/9/2025 | 4/25/2025 4:00:00 PM EST |
| 75.00 | 19.10 | 20.30 | 20.60 | 0.00 | 0.00% | 0 | 13 | 0.47 | 0.98 | 0.00 | -0.01 | 4/15/2025 | 4/25/2025 4:00:00 PM EST |
| 80.00 | 14.60 | 15.50 | 14.17 | 0.00 | 0.00% | 0 | 122 | 0.56 | 0.94 | 0.01 | -0.02 | 3/31/2025 | 4/25/2025 4:00:00 PM EST |
| 82.50 | 12.10 | 14.20 | 13.40 | 0.00 | 0.00% | 0 | 99 | 0.32 | 0.90 | 0.02 | -0.02 | 4/14/2025 | 4/25/2025 4:00:00 PM EST |
| 85.00 | 9.40 | 11.30 | 10.17 | 0.00 | 0.00% | 0 | 144 | 0.35 | 0.86 | 0.02 | -0.03 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 87.50 | 6.10 | 10.10 | 7.30 | 0.00 | 0.00% | 0 | 224 | 0.15 | 0.80 | 0.03 | -0.03 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 90.00 | 5.00 | 8.00 | 4.92 | -0.62 | -11.20% | 1 | 596 | 0.19 | 0.72 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 92.50 | 4.00 | 6.30 | 3.37 | -0.53 | -13.59% | 1 | 492 | 0.21 | 0.62 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 95.00 | 2.60 | 4.40 | 2.70 | +0.10 | +3.85% | 118 | 1,931 | 0.20 | 0.49 | 0.06 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 97.50 | 1.20 | 4.30 | 1.64 | +0.16 | +10.82% | 21 | 1,284 | 0.16 | 0.34 | 0.06 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 100.00 | 0.75 | 1.25 | 0.85 | +0.05 | +6.25% | 23 | 2,167 | 0.18 | 0.22 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 105.00 | 0.10 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 771 | 0.17 | 0.08 | 0.02 | -0.01 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 110.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 653 | 0.20 | 0.02 | 0.01 | 0.00 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 478 | 0.26 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 88 | 0.48 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 4/25/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 1.10 | 0.30 | 0.00 | 0.00% | 0 | 7 | 0.53 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 4/25/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 15 | 0.55 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 4/25/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 1.15 | 0.20 | 0.00 | 0.00% | 0 | 10 | 0.76 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 4/25/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 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 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 4:00:00 PM EST |
| 47.50 | 0.00 | 1.00 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 292 | 0.92 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 4/25/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 4/25/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 120 | 0.52 | 0.00 | 0.00 | -0.01 | 4/9/2025 | 4/25/2025 4:00:00 PM EST |
| 75.00 | 0.10 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 61 | 0.35 | -0.02 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 80.00 | 0.20 | 0.35 | 0.37 | -0.13 | -26.00% | 6 | 572 | 0.27 | -0.06 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 82.50 | 0.20 | 0.95 | 0.40 | -0.30 | -42.86% | 2 | 743 | 0.26 | -0.10 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 85.00 | 0.10 | 0.70 | 0.60 | -0.35 | -36.85% | 23 | 987 | 0.25 | -0.14 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 87.50 | 0.80 | 0.95 | 0.90 | -0.45 | -33.34% | 4 | 1,498 | 0.23 | -0.20 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 90.00 | 1.25 | 1.45 | 1.31 | -0.65 | -33.17% | 51 | 503 | 0.21 | -0.28 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 92.50 | 1.15 | 3.30 | 2.02 | -1.07 | -34.63% | 1,021 | 5,286 | 0.20 | -0.38 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 95.00 | 2.55 | 3.30 | 3.05 | -1.15 | -27.39% | 3 | 422 | 0.19 | -0.51 | 0.06 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 97.50 | 3.60 | 5.60 | 4.50 | 0.00 | 0.00% | 0 | 592 | 0.19 | -0.66 | 0.06 | -0.03 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 100.00 | 4.70 | 8.00 | 7.48 | -0.02 | -0.27% | 1 | 726 | 0.23 | -0.78 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 105.00 | 10.50 | 12.50 | 13.80 | 0.00 | 0.00% | 0 | 181 | 0.27 | -0.92 | 0.02 | -0.01 | 4/10/2025 | 4/25/2025 4:00:00 PM EST |
| 110.00 | 14.70 | 17.20 | 17.23 | 0.00 | 0.00% | 0 | 33 | 0.50 | -0.98 | 0.01 | 0.00 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 115.00 | 19.70 | 22.90 | 28.59 | 0.00 | 0.00% | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 4/25/2025 4:00:00 PM EST |
| 120.00 | 24.20 | 27.90 | 29.58 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 4/25/2025 4:00:00 PM EST |
| 125.00 | 29.30 | 32.90 | 33.94 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 4/25/2025 4:00:00 PM EST |
| 130.00 | 34.20 | 37.70 | 38.97 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 4/25/2025 4:00:00 PM EST |
| 135.00 | 39.20 | 42.90 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 140.00 | 44.10 | 47.90 | 49.62 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 4/25/2025 4:00:00 PM EST |
| 145.00 | 49.20 | 52.90 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 150.00 | 54.20 | 57.90 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 155.00 | 59.20 | 62.90 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST |