Options Chain for COLGATE PALMOLIVE CO COM (CL) - $89.95 as of 3/28/2024 5:44:01 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
50.00 | 38.00 | 42.50 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
55.00 | 33.00 | 37.50 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
60.00 | 28.00 | 32.50 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
65.00 | 23.00 | 27.50 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
70.00 | 18.00 | 22.50 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
73.00 | 15.00 | 19.50 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
74.00 | 14.00 | 18.50 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
75.00 | 13.00 | 17.50 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
76.00 | 12.00 | 16.50 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
77.00 | 11.00 | 15.50 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
78.00 | 10.00 | 14.50 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:05 PM EST | |||
79.00 | 8.80 | 13.00 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:05 PM EST | |||
80.00 | 8.10 | 12.50 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:05 PM EST | |||
81.00 | 7.10 | 11.50 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:05 PM EST | |||
82.00 | 6.20 | 10.50 | 7.85 | 0.00 | 0.00% | 0 | 4 | 1.01 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 4:00:05 PM EST |
83.00 | 5.20 | 9.50 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:05 PM EST | |||
84.00 | 4.20 | 8.50 | 6.40 | 0.00 | 0.00% | 0 | 1 | 0.84 | 1.00 | 0.00 | -0.01 | 3/22/2024 | 3/28/2024 4:00:05 PM EST |
85.00 | 3.10 | 7.00 | 3.90 | 0.00 | 0.00% | 0 | 6 | 0.64 | 1.00 | 0.00 | -0.01 | 3/20/2024 | 3/28/2024 4:00:05 PM EST |
86.00 | 2.20 | 6.50 | 4.10 | +0.76 | +22.76% | 2 | 8 | 0.24 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
87.00 | 0.95 | 4.80 | 2.60 | 0.00 | 0.00% | 0 | 29 | 0.34 | 0.98 | 0.03 | -0.01 | 3/27/2024 | 3/28/2024 4:00:05 PM EST |
88.00 | 2.05 | 2.35 | 2.15 | +0.68 | +46.26% | 14 | 25 | 0.23 | 0.92 | 0.09 | -0.02 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
89.00 | 1.20 | 1.40 | 1.30 | +0.33 | +34.03% | 13 | 35 | 0.10 | 0.78 | 0.20 | -0.03 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
90.00 | 0.55 | 0.65 | 0.55 | -0.01 | -1.79% | 92 | 240 | 0.10 | 0.54 | 0.30 | -0.04 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
91.00 | 0.15 | 0.20 | 0.15 | -0.05 | -25.00% | 56 | 370 | 0.09 | 0.25 | 0.26 | -0.03 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
92.00 | 0.00 | 0.10 | 0.06 | +0.01 | +20.00% | 2 | 590 | 0.12 | 0.07 | 0.11 | -0.01 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
93.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.20 | 0.01 | 0.03 | 0.00 | 3/12/2024 | 3/28/2024 4:00:05 PM EST |
94.00 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
96.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
97.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
98.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
99.00 | 0.00 | 0.45 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
101.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
102.00 | 0.00 | 1.35 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 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 | 0.75 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
55.00 | 0.00 | 0.75 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
73.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
74.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
76.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
77.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
78.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 3/28/2024 4:00:05 PM EST | |||
79.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.83 | 0.00 | 0.00 | -0.01 | 3/4/2024 | 3/28/2024 4:00:05 PM EST |
80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 3/28/2024 4:00:05 PM EST | |||
81.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 3/28/2024 4:00:05 PM EST | |||
82.00 | 0.00 | 0.05 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | -0.01 | 3/28/2024 4:00:05 PM EST | |||
83.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 180 | 0.30 | 0.00 | 0.00 | -0.01 | 3/7/2024 | 3/28/2024 4:00:05 PM EST |
84.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 5 | 0.27 | 0.00 | 0.00 | -0.01 | 3/14/2024 | 3/28/2024 4:00:05 PM EST |
85.00 | 0.00 | 0.05 | 0.75 | 0.00 | 0.00% | 0 | 4 | 0.23 | 0.00 | 0.00 | -0.01 | 3/5/2024 | 3/28/2024 4:00:05 PM EST |
86.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 9 | 0.43 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 4:00:05 PM EST |
87.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 6 | 0.15 | -0.02 | 0.03 | -0.01 | 3/27/2024 | 3/28/2024 4:00:05 PM EST |
88.00 | 0.00 | 0.10 | 0.10 | -0.07 | -41.18% | 30 | 37 | 0.14 | -0.08 | 0.09 | -0.02 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
89.00 | 0.15 | 0.20 | 0.19 | -0.19 | -50.00% | 15 | 170 | 0.11 | -0.22 | 0.20 | -0.03 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
90.00 | 0.45 | 0.55 | 0.45 | -0.51 | -53.13% | 36 | 11 | 0.10 | -0.46 | 0.30 | -0.04 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
91.00 | 0.25 | 1.15 | % | 0 | 0 | 0.09 | -0.75 | 0.26 | -0.03 | 3/28/2024 4:00:05 PM EST | |||
92.00 | 1.10 | 2.90 | % | 0 | 0 | 0.34 | -0.93 | 0.11 | -0.01 | 3/28/2024 4:00:05 PM EST | |||
93.00 | 0.85 | 4.70 | % | 0 | 0 | 0.27 | -0.99 | 0.03 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
94.00 | 1.65 | 6.00 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
95.00 | 2.65 | 7.00 | 6.42 | 0.00 | 0.00% | 0 | 1 | 0.68 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 4:00:05 PM EST |
96.00 | 3.60 | 7.50 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
97.00 | 4.60 | 9.00 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
98.00 | 5.60 | 10.00 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
99.00 | 6.60 | 11.00 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
100.00 | 7.60 | 11.80 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
101.00 | 8.80 | 13.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
102.00 | 9.50 | 14.00 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST |