Options Chain for COLGATE PALMOLIVE CO COM (CL) - $93.61 as of 11/20/2024 3:53:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 37.10 | 41.10 | % | 0 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 60.00 | 32.10 | 36.10 | % | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 65.00 | 27.10 | 31.10 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 70.00 | 22.80 | 25.90 | % | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 75.00 | 17.90 | 20.80 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 78.00 | 13.80 | 18.40 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 79.00 | 13.20 | 17.00 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 80.00 | 12.20 | 16.00 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 81.00 | 11.30 | 14.70 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 82.00 | 10.20 | 14.00 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 83.00 | 9.40 | 12.10 | 9.85 | 0.00 | 0.00% | 0 | 3 | 1.73 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 84.00 | 8.40 | 11.80 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 85.00 | 7.40 | 10.10 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 86.00 | 6.40 | 9.10 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 87.00 | 5.50 | 8.60 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 88.00 | 4.40 | 6.60 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 89.00 | 4.00 | 5.80 | 2.41 | 0.00 | 0.00% | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:57 PM EST |
| 90.00 | 3.00 | 5.30 | 2.00 | 0.00 | 0.00% | 0 | 2 | 1.14 | 0.99 | 0.01 | 0.00 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 91.00 | 2.70 | 3.40 | 3.27 | 0.00 | 0.00% | 0 | 193 | 0.57 | 0.95 | 0.05 | -0.04 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 92.00 | 1.95 | 2.15 | 2.10 | -0.73 | -25.80% | 4 | 209 | 0.21 | 0.87 | 0.11 | -0.10 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 93.00 | 1.10 | 1.70 | 0.70 | -0.25 | -26.32% | 4 | 154 | 0.30 | 0.74 | 0.20 | -0.15 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 94.00 | 0.25 | 0.60 | 0.78 | +0.23 | +41.82% | 510 | 1,831 | 0.15 | 0.50 | 0.31 | -0.15 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 95.00 | 0.15 | 0.25 | 0.21 | +0.01 | +5.00% | 34 | 144 | 0.20 | 0.23 | 0.24 | -0.12 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 96.00 | 0.00 | 0.15 | 0.10 | +0.04 | +66.67% | 2 | 422 | 0.22 | 0.13 | 0.13 | -0.11 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 97.00 | 0.00 | 0.25 | 0.03 | -0.03 | -50.00% | 1 | 26 | 0.31 | 0.03 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 98.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 19 | 0.33 | 0.01 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 99.00 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 18 | 1.08 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 100.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 168 | 0.66 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 101.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.05 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 102.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 17 | 1.26 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:57 PM EST |
| 103.00 | 0.00 | 1.20 | 0.39 | 0.00 | 0.00% | 0 | 23 | 1.36 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:57 PM EST |
| 104.00 | 0.00 | 1.30 | 0.42 | 0.00 | 0.00% | 0 | 25 | 1.62 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 105.00 | 0.00 | 1.00 | 0.80 | 0.00 | 0.00% | 0 | 33 | 1.53 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:57 PM EST |
| 106.00 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 88 | 1.03 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 107.00 | 0.00 | 1.35 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 108.00 | 0.00 | 1.20 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 109.00 | 0.00 | 1.35 | 0.32 | 0.00 | 0.00% | 0 | 3 | 1.99 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:57 PM EST |
| 110.00 | 0.00 | 1.20 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 111.00 | 0.00 | 1.35 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 112.00 | 0.00 | 1.35 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 113.00 | 0.00 | 1.35 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 114.00 | 0.00 | 2.00 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 120.00 | 0.00 | 1.00 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 125.00 | 0.00 | 1.25 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 130.00 | 0.00 | 1.25 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 135.00 | 0.00 | 1.00 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 140.00 | 0.00 | 1.20 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 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 | 1.00 | % | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 65.00 | 0.00 | 1.00 | % | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 70.00 | 0.00 | 1.00 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 78.00 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 16 | 2.47 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:57 PM EST |
| 79.00 | 0.00 | 1.00 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 80.00 | 0.00 | 1.00 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 81.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 82.00 | 0.00 | 1.00 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 83.00 | 0.00 | 1.00 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 84.00 | 0.00 | 1.00 | 0.08 | 0.00 | 0.00% | 0 | 8 | 1.63 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:57 PM EST |
| 85.00 | 0.00 | 1.00 | 0.12 | 0.00 | 0.00% | 0 | 8 | 1.52 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:57 PM EST |
| 86.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 87.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 88.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 16 | 0.58 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 89.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 107 | 0.55 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | -0.10 | -66.67% | 4 | 53 | 0.42 | -0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 91.00 | 0.00 | 0.10 | 0.09 | -0.07 | -43.75% | 12 | 353 | 0.27 | -0.05 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 92.00 | 0.05 | 0.15 | 0.12 | -0.13 | -52.00% | 12 | 2,029 | 0.24 | -0.13 | 0.11 | -0.10 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 93.00 | 0.20 | 0.30 | 0.17 | -0.38 | -69.10% | 9 | 81 | 0.22 | -0.26 | 0.20 | -0.15 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 94.00 | 0.55 | 1.55 | 0.47 | -0.47 | -50.00% | 4 | 42 | 0.39 | -0.50 | 0.31 | -0.15 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 95.00 | 0.15 | 1.35 | 1.77 | 0.00 | 0.00% | 0 | 35 | 0.13 | -0.77 | 0.24 | -0.12 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 96.00 | 1.95 | 3.50 | 3.25 | 0.00 | 0.00% | 0 | 20 | 0.26 | -0.87 | 0.13 | -0.11 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 97.00 | 2.55 | 3.80 | 3.60 | -0.46 | -11.33% | 1 | 41 | 0.84 | -0.97 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 98.00 | 3.20 | 4.80 | 2.91 | 0.00 | 0.00% | 0 | 21 | 0.87 | -0.99 | 0.02 | -0.01 | 10/25/2024 | 11/20/2024 3:59:57 PM EST |
| 99.00 | 3.90 | 6.20 | 5.50 | 0.00 | 0.00% | 0 | 4 | 1.15 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:57 PM EST |
| 100.00 | 4.90 | 7.60 | 5.65 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:57 PM EST |
| 101.00 | 6.00 | 8.60 | 5.72 | 0.00 | 0.00% | 0 | 1 | 1.49 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:57 PM EST |
| 102.00 | 6.40 | 9.70 | 6.37 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:57 PM EST |
| 103.00 | 7.10 | 10.70 | 3.22 | 0.00 | 0.00% | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:57 PM EST |
| 104.00 | 8.30 | 11.70 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 105.00 | 9.00 | 12.90 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 106.00 | 10.70 | 12.60 | 11.50 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:57 PM EST |
| 107.00 | 11.30 | 14.40 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 108.00 | 12.10 | 15.30 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 109.00 | 13.40 | 16.70 | 14.00 | 0.00 | 0.00% | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:57 PM EST |
| 110.00 | 14.10 | 17.30 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 111.00 | 15.30 | 18.30 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 112.00 | 16.20 | 19.20 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 113.00 | 17.00 | 20.90 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 114.00 | 18.00 | 21.30 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 115.00 | 20.10 | 22.20 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 120.00 | 24.00 | 27.90 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 125.00 | 29.00 | 32.90 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 130.00 | 34.00 | 37.90 | % | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 135.00 | 39.00 | 42.90 | % | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 140.00 | 44.00 | 47.90 | % | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |