Options Chain for COLGATE PALMOLIVE CO COM (CL) - $108.53 as of 9/6/2024 3:33:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 50.90 | 55.20 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 60.00 | 45.90 | 50.20 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 65.00 | 40.90 | 45.20 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 70.00 | 36.20 | 40.10 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 75.00 | 31.20 | 35.20 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 80.00 | 26.30 | 30.20 | 22.99 | 0.00 | 0.00% | 0 | 18 | 1.49 | 1.00 | 0.00 | -0.01 | 8/20/2024 | 9/6/2024 3:59:59 PM EST |
| 85.00 | 22.70 | 25.20 | 23.36 | 0.00 | 0.00% | 0 | 12 | 1.03 | 1.00 | 0.00 | -0.02 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 89.00 | 17.90 | 20.40 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:59 PM EST | |||
| 90.00 | 16.00 | 19.40 | 19.10 | 0.00 | 0.00% | 0 | 20 | 0.54 | 1.00 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 91.00 | 16.90 | 17.30 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:59 PM EST | |||
| 92.00 | 14.40 | 18.20 | 14.50 | 0.00 | 0.00% | 0 | 2 | 0.97 | 1.00 | 0.00 | -0.02 | 8/30/2024 | 9/6/2024 3:59:59 PM EST |
| 92.50 | 13.80 | 17.60 | 13.70 | 0.00 | 0.00% | 0 | 5 | 0.95 | 1.00 | 0.00 | -0.02 | 8/30/2024 | 9/6/2024 3:59:59 PM EST |
| 93.00 | 14.00 | 15.90 | 12.10 | 0.00 | 0.00% | 0 | 4 | 0.73 | 1.00 | 0.00 | -0.02 | 8/26/2024 | 9/6/2024 3:59:59 PM EST |
| 94.00 | 13.60 | 15.10 | 13.90 | 0.00 | 0.00% | 0 | 10 | 0.67 | 1.00 | 0.00 | -0.02 | 9/3/2024 | 9/6/2024 3:59:59 PM EST |
| 95.00 | 11.00 | 14.50 | 14.35 | 0.00 | 0.00% | 0 | 28 | 0.59 | 1.00 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 96.00 | 10.80 | 14.30 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:59 PM EST | |||
| 97.00 | 10.10 | 12.30 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:59 PM EST | |||
| 97.50 | 10.30 | 10.80 | 9.19 | 0.00 | 0.00% | 0 | 121 | 0.56 | 0.99 | 0.00 | -0.02 | 8/30/2024 | 9/6/2024 3:59:59 PM EST |
| 98.00 | 8.70 | 11.70 | 5.90 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.99 | 0.00 | -0.02 | 8/23/2024 | 9/6/2024 3:59:59 PM EST |
| 99.00 | 8.50 | 11.00 | 9.57 | +2.27 | +31.10% | 5 | 16 | 0.32 | 0.99 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 100.00 | 6.20 | 10.30 | 8.30 | -0.80 | -8.80% | 1 | 1,384 | 0.24 | 0.97 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 101.00 | 6.80 | 7.40 | 7.30 | +1.90 | +35.19% | 2 | 17 | 0.27 | 0.96 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 102.00 | 6.10 | 6.40 | 4.60 | 0.00 | 0.00% | 0 | 28 | 0.20 | 0.93 | 0.03 | -0.04 | 8/28/2024 | 9/6/2024 3:59:59 PM EST |
| 103.00 | 4.00 | 5.50 | 6.20 | 0.00 | 0.00% | 0 | 208 | 0.25 | 0.89 | 0.04 | -0.04 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 104.00 | 4.00 | 4.60 | 5.10 | 0.00 | 0.00% | 0 | 290 | 0.33 | 0.85 | 0.06 | -0.05 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 105.00 | 3.50 | 3.70 | 4.10 | -0.31 | -7.03% | 8 | 902 | 0.21 | 0.79 | 0.07 | -0.06 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 106.00 | 2.75 | 2.90 | 3.09 | -0.16 | -4.93% | 5 | 151 | 0.18 | 0.71 | 0.09 | -0.06 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 107.00 | 2.05 | 2.20 | 2.44 | 0.00 | 0.00% | 0 | 129 | 0.17 | 0.62 | 0.10 | -0.06 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 108.00 | 1.45 | 1.55 | 1.50 | -0.55 | -26.83% | 186 | 176 | 0.17 | 0.52 | 0.11 | -0.06 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 109.00 | 0.95 | 1.10 | 1.30 | -0.10 | -7.15% | 65 | 426 | 0.17 | 0.41 | 0.11 | -0.06 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 110.00 | 0.60 | 0.70 | 0.70 | -0.20 | -22.23% | 22 | 679 | 0.16 | 0.30 | 0.10 | -0.05 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 111.00 | 0.35 | 0.45 | 0.58 | -0.02 | -3.34% | 20 | 51 | 0.16 | 0.20 | 0.09 | -0.04 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 112.00 | 0.20 | 0.30 | 0.28 | +0.13 | +86.67% | 3 | 3 | 0.16 | 0.13 | 0.06 | -0.03 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 113.00 | 0.10 | 0.20 | % | 0 | 0 | 0.17 | 0.07 | 0.04 | -0.02 | 9/6/2024 3:59:59 PM EST | |||
| 114.00 | 0.05 | 0.15 | % | 0 | 0 | 0.17 | 0.04 | 0.03 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 115.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 10 | 50 | 0.24 | 0.02 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 120.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 518 | 0.32 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 125.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 310 | 0.42 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:59 PM EST |
| 130.00 | 0.00 | 1.90 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 140.00 | 0.00 | 1.25 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 145.00 | 0.00 | 1.25 | 1.07 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:59 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 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.55 | 0.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 65.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 120 | 2.23 | 0.00 | 0.00 | -0.01 | 8/6/2024 | 9/6/2024 3:59:59 PM EST |
| 70.00 | 0.00 | 2.15 | 1.35 | 0.00 | 0.00% | 0 | 1 | 1.97 | 0.00 | 0.00 | -0.01 | 8/8/2024 | 9/6/2024 3:59:59 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.00 | 0.00 | -0.01 | 8/12/2024 | 9/6/2024 3:59:59 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 319 | 0.62 | 0.00 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 89.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 542 | 0.46 | 0.00 | 0.00 | -0.02 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 90.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 37 | 0.89 | 0.00 | 0.00 | -0.02 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 91.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 509 | 0.42 | 0.00 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 92.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 190 | 0.40 | 0.00 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 92.50 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 60 | 0.60 | 0.00 | 0.00 | -0.02 | 8/28/2024 | 9/6/2024 3:59:59 PM EST |
| 93.00 | 0.00 | 1.25 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:59 PM EST | |||
| 94.00 | 0.00 | 1.25 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | -0.02 | 8/19/2024 | 9/6/2024 3:59:59 PM EST |
| 95.00 | 0.05 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 239 | 0.41 | 0.00 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 96.00 | 0.05 | 2.20 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.56 | 0.00 | 0.00 | -0.02 | 8/26/2024 | 9/6/2024 3:59:59 PM EST |
| 97.00 | 0.05 | 2.20 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:59 PM EST | |||
| 97.50 | 0.05 | 0.30 | 0.06 | -0.03 | -33.34% | 6 | 389 | 0.33 | -0.01 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 98.00 | 0.05 | 2.20 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.01 | 0.00 | -0.02 | 8/22/2024 | 9/6/2024 3:59:59 PM EST |
| 99.00 | 0.05 | 2.20 | 0.15 | 0.00 | 0.00% | 0 | 17 | 0.47 | -0.01 | 0.01 | -0.02 | 8/29/2024 | 9/6/2024 3:59:59 PM EST |
| 100.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 17 | 1,102 | 0.25 | -0.03 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 101.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 14 | 0.27 | -0.04 | 0.02 | -0.03 | 8/30/2024 | 9/6/2024 3:59:59 PM EST |
| 102.00 | 0.15 | 0.25 | 0.15 | -0.02 | -11.77% | 1 | 2,013 | 0.22 | -0.07 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 103.00 | 0.20 | 0.35 | 0.25 | +0.05 | +25.00% | 23 | 334 | 0.21 | -0.11 | 0.04 | -0.04 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 104.00 | 0.30 | 0.45 | 0.35 | +0.05 | +16.67% | 9 | 51 | 0.20 | -0.15 | 0.06 | -0.05 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 105.00 | 0.45 | 0.60 | 0.50 | +0.12 | +31.58% | 31 | 981 | 0.20 | -0.21 | 0.07 | -0.06 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 106.00 | 0.65 | 0.80 | 0.62 | +0.08 | +14.82% | 5 | 1,009 | 0.19 | -0.29 | 0.09 | -0.06 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 107.00 | 0.95 | 1.10 | 0.85 | +0.18 | +26.87% | 260 | 125 | 0.18 | -0.38 | 0.10 | -0.06 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 108.00 | 1.35 | 1.50 | 1.38 | +0.28 | +25.46% | 296 | 800 | 0.17 | -0.48 | 0.11 | -0.06 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 109.00 | 1.90 | 2.00 | 1.70 | +0.15 | +9.68% | 30 | 192 | 0.17 | -0.59 | 0.11 | -0.06 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 110.00 | 2.50 | 2.95 | 2.14 | 0.00 | 0.00% | 0 | 42 | 0.22 | -0.70 | 0.10 | -0.05 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 111.00 | 1.25 | 4.70 | % | 0 | 0 | 0.20 | -0.80 | 0.09 | -0.04 | 9/6/2024 3:59:59 PM EST | |||
| 112.00 | 4.10 | 5.10 | % | 0 | 0 | 0.19 | -0.87 | 0.06 | -0.03 | 9/6/2024 3:59:59 PM EST | |||
| 113.00 | 5.00 | 7.00 | % | 0 | 0 | 0.38 | -0.93 | 0.04 | -0.02 | 9/6/2024 3:59:59 PM EST | |||
| 114.00 | 4.10 | 6.30 | % | 0 | 0 | 0.27 | -0.96 | 0.03 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 115.00 | 5.60 | 7.70 | % | 0 | 0 | 0.42 | -0.98 | 0.02 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 120.00 | 11.30 | 12.40 | 19.95 | 0.00 | 0.00% | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 3:59:59 PM EST |
| 125.00 | 15.00 | 18.60 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 130.00 | 20.00 | 22.40 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 135.00 | 25.00 | 28.90 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 140.00 | 30.80 | 33.90 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 145.00 | 36.00 | 38.90 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST |