Options Chain for COLGATE PALMOLIVE CO COM (CL) - $91.92 as of 5/1/2024 3:23:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 40.10 | 44.00 | % | 0 | 0 | 6.87 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:55 PM EST | |||
| 55.00 | 35.10 | 39.00 | % | 0 | 0 | 5.99 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:55 PM EST | |||
| 60.00 | 30.10 | 34.00 | % | 0 | 0 | 5.19 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:55 PM EST | |||
| 65.00 | 25.10 | 29.00 | % | 0 | 0 | 4.44 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:55 PM EST | |||
| 70.00 | 20.00 | 24.40 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:55 PM EST | |||
| 74.00 | 16.00 | 20.50 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:55 PM EST | |||
| 75.00 | 15.00 | 19.50 | 15.10 | 0.00 | 0.00% | 0 | 0 | 2.88 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/1/2024 3:59:55 PM EST |
| 76.00 | 14.00 | 18.50 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:55 PM EST | |||
| 77.00 | 12.90 | 17.50 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:55 PM EST | |||
| 78.00 | 12.00 | 16.50 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:55 PM EST | |||
| 79.00 | 11.00 | 15.50 | 12.10 | 0.00 | 0.00% | 0 | 3 | 2.54 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/1/2024 3:59:55 PM EST |
| 80.00 | 9.60 | 14.00 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:55 PM EST | |||
| 81.00 | 9.00 | 12.90 | 9.10 | 0.00 | 0.00% | 0 | 3 | 1.89 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/1/2024 3:59:55 PM EST |
| 82.00 | 8.00 | 11.80 | 8.30 | 0.00 | 0.00% | 0 | 5 | 1.13 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/1/2024 3:59:55 PM EST |
| 83.00 | 7.00 | 10.90 | 8.51 | 0.00 | 0.00% | 0 | 4 | 1.97 | 1.00 | 0.00 | -0.01 | 4/30/2024 | 5/1/2024 3:59:55 PM EST |
| 84.00 | 6.00 | 10.00 | 6.60 | 0.00 | 0.00% | 0 | 22 | 1.59 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/1/2024 3:59:55 PM EST |
| 85.00 | 5.60 | 9.00 | 6.40 | 0.00 | 0.00% | 0 | 80 | 1.75 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/1/2024 3:59:55 PM EST |
| 86.00 | 5.20 | 7.50 | 4.40 | 0.00 | 0.00% | 0 | 71 | 1.38 | 1.00 | 0.00 | -0.02 | 4/29/2024 | 5/1/2024 3:59:55 PM EST |
| 87.00 | 3.00 | 7.20 | 4.10 | -1.40 | -25.46% | 14 | 153 | 1.35 | 1.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 88.00 | 2.20 | 5.80 | 3.83 | 0.00 | 0.00% | 0 | 54 | 1.25 | 1.00 | 0.00 | -0.02 | 4/30/2024 | 5/1/2024 3:59:55 PM EST |
| 89.00 | 1.05 | 3.90 | 2.75 | 0.00 | 0.00% | 0 | 101 | 0.73 | 1.00 | 0.01 | -0.02 | 4/30/2024 | 5/1/2024 3:59:55 PM EST |
| 90.00 | 0.25 | 4.20 | 2.28 | +0.25 | +12.32% | 4 | 369 | 0.31 | 0.96 | 0.06 | -0.03 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 91.00 | 0.95 | 1.15 | 1.25 | +0.25 | +25.00% | 41 | 633 | 0.19 | 0.80 | 0.21 | -0.08 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 92.00 | 0.35 | 0.50 | 0.55 | 0.00 | 0.00% | 58 | 442 | 0.17 | 0.48 | 0.38 | -0.11 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 93.00 | 0.05 | 0.15 | 0.10 | -0.04 | -28.58% | 8 | 202 | 0.16 | 0.13 | 0.28 | -0.07 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 94.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 100 | 0.19 | 0.01 | 0.06 | -0.01 | 4/29/2024 | 5/1/2024 3:59:55 PM EST |
| 95.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 216 | 0.45 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:55 PM EST |
| 96.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 150 | 0.40 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:55 PM EST |
| 97.00 | 0.00 | 1.35 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 98.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 166 | 0.47 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:55 PM EST |
| 99.00 | 0.00 | 1.35 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 665 | 0.59 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:55 PM EST |
| 101.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 72 | 0.65 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:55 PM EST |
| 102.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 553 | 0.71 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:55 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 | 2.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:55 PM EST | |||
| 55.00 | 0.00 | 1.25 | % | 0 | 0 | 5.34 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.10 | % | 0 | 0 | 5.38 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:55 PM EST | |||
| 65.00 | 0.00 | 2.10 | % | 0 | 0 | 4.61 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:55 PM EST | |||
| 70.00 | 0.00 | 2.10 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:55 PM EST | |||
| 74.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 84 | 2.85 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 5/1/2024 3:59:55 PM EST |
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:55 PM EST | |||
| 76.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.61 | 0.00 | 0.00 | -0.01 | 4/11/2024 | 5/1/2024 3:59:55 PM EST |
| 77.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 8 | 2.48 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 5/1/2024 3:59:55 PM EST |
| 78.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 8 | 2.36 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 5/1/2024 3:59:55 PM EST |
| 79.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 9 | 2.24 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 5/1/2024 3:59:55 PM EST |
| 80.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.12 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 5/1/2024 3:59:55 PM EST |
| 81.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 401 | 0.88 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 5/1/2024 3:59:55 PM EST |
| 82.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 174 | 1.87 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/1/2024 3:59:55 PM EST |
| 83.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 32 | 1.75 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/1/2024 3:59:55 PM EST |
| 84.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 69 | 1.23 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/1/2024 3:59:55 PM EST |
| 85.00 | 0.00 | 0.10 | 0.06 | +0.01 | +20.00% | 4 | 66 | 0.68 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 86.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 145 | 1.38 | 0.00 | 0.00 | -0.02 | 4/30/2024 | 5/1/2024 3:59:55 PM EST |
| 87.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 1 | 94 | 0.61 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 88.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 2 | 19 | 0.43 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 89.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 12 | 24 | 0.30 | 0.00 | 0.01 | -0.02 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 90.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 10 | 105 | 0.26 | -0.04 | 0.06 | -0.03 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 91.00 | 0.05 | 0.15 | 0.15 | -0.05 | -25.00% | 121 | 217 | 0.15 | -0.20 | 0.21 | -0.08 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 92.00 | 0.35 | 0.50 | 0.25 | -0.20 | -44.45% | 62 | 21 | 0.14 | -0.52 | 0.38 | -0.11 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 93.00 | 1.00 | 1.60 | 1.00 | % | 9 | 0 | 0.21 | -0.87 | 0.28 | -0.07 | 5/1/2024 | 5/1/2024 3:59:55 PM EST | |
| 94.00 | 1.20 | 3.20 | 5.65 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.99 | 0.06 | -0.01 | 4/25/2024 | 5/1/2024 3:59:55 PM EST |
| 95.00 | 1.05 | 4.70 | 5.90 | 0.00 | 0.00% | 0 | 2 | 0.41 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 3:59:55 PM EST |
| 96.00 | 2.15 | 4.40 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 97.00 | 3.00 | 5.50 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 98.00 | 5.00 | 8.00 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 99.00 | 5.10 | 9.00 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 100.00 | 6.10 | 9.80 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 101.00 | 7.10 | 11.00 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 102.00 | 8.30 | 10.20 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST |