Options Chain for COLGATE PALMOLIVE CO COM (CL) - $92.91 as of 5/3/2024 3:43:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 40.50 | 45.20 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:07 PM EST | |||
| 55.00 | 35.70 | 40.40 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:07 PM EST | |||
| 60.00 | 30.60 | 35.50 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:07 PM EST | |||
| 65.00 | 25.50 | 30.20 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:07 PM EST | |||
| 70.00 | 21.00 | 25.50 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.03 | 5/3/2024 4:00:07 PM EST | |||
| 74.00 | 17.50 | 19.90 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.03 | 5/3/2024 4:00:07 PM EST | |||
| 75.00 | 16.10 | 20.30 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.03 | 5/3/2024 4:00:07 PM EST | |||
| 76.00 | 14.80 | 19.50 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.03 | 5/3/2024 4:00:07 PM EST | |||
| 77.00 | 13.70 | 18.00 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.03 | 5/3/2024 4:00:07 PM EST | |||
| 78.00 | 12.60 | 17.30 | 12.30 | 0.00 | 0.00% | 0 | 13 | 1.04 | 1.00 | 0.00 | -0.03 | 4/29/2024 | 5/3/2024 4:00:07 PM EST |
| 79.00 | 11.70 | 14.60 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.03 | 5/3/2024 4:00:07 PM EST | |||
| 80.00 | 12.30 | 15.00 | 10.70 | 0.00 | 0.00% | 0 | 4 | 0.96 | 1.00 | 0.00 | -0.03 | 4/29/2024 | 5/3/2024 4:00:07 PM EST |
| 81.00 | 10.80 | 13.60 | 6.30 | 0.00 | 0.00% | 0 | 2 | 0.44 | 1.00 | 0.00 | -0.03 | 4/19/2024 | 5/3/2024 4:00:07 PM EST |
| 82.00 | 10.60 | 12.30 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.03 | 5/3/2024 4:00:07 PM EST | |||
| 83.00 | 8.60 | 11.80 | 7.60 | 0.00 | 0.00% | 0 | 9 | 1.07 | 1.00 | 0.00 | -0.03 | 4/29/2024 | 5/3/2024 4:00:07 PM EST |
| 84.00 | 7.40 | 9.40 | 8.10 | +1.40 | +20.90% | 5 | 43 | 0.73 | 1.00 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 85.00 | 6.20 | 9.50 | 6.40 | 0.00 | 0.00% | 0 | 39 | 0.74 | 1.00 | 0.00 | -0.03 | 5/1/2024 | 5/3/2024 4:00:07 PM EST |
| 86.00 | 5.00 | 7.30 | 3.37 | 0.00 | 0.00% | 0 | 25 | 0.65 | 1.00 | 0.00 | -0.03 | 4/23/2024 | 5/3/2024 4:00:07 PM EST |
| 87.00 | 4.70 | 6.40 | 5.00 | 0.00 | 0.00% | 0 | 44 | 0.32 | 1.00 | 0.00 | -0.03 | 4/30/2024 | 5/3/2024 4:00:07 PM EST |
| 88.00 | 3.20 | 6.80 | 3.43 | 0.00 | 0.00% | 0 | 37 | 0.28 | 1.00 | 0.00 | -0.03 | 4/26/2024 | 5/3/2024 4:00:07 PM EST |
| 89.00 | 2.70 | 5.30 | 3.40 | 0.00 | 0.00% | 0 | 46 | 0.23 | 0.99 | 0.01 | -0.04 | 5/1/2024 | 5/3/2024 4:00:07 PM EST |
| 90.00 | 2.05 | 4.60 | 2.35 | -0.35 | -12.97% | 2 | 128 | 0.29 | 0.97 | 0.04 | -0.04 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 91.00 | 1.95 | 2.20 | 2.10 | +0.49 | +30.44% | 45 | 49 | 0.11 | 0.91 | 0.10 | -0.05 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 92.00 | 0.95 | 1.30 | 1.35 | +0.03 | +2.28% | 44 | 68 | 0.12 | 0.79 | 0.19 | -0.06 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 93.00 | 0.50 | 0.65 | 0.70 | -0.05 | -6.67% | 95 | 360 | 0.10 | 0.55 | 0.28 | -0.06 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 94.00 | 0.15 | 0.30 | 0.20 | -0.14 | -41.18% | 27 | 109 | 0.11 | 0.27 | 0.25 | -0.04 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 95.00 | 0.05 | 0.15 | 0.20 | +0.06 | +42.86% | 7 | 32 | 0.12 | 0.09 | 0.13 | -0.02 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 96.00 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 41 | 0.29 | 0.02 | 0.04 | -0.01 | 5/2/2024 | 5/3/2024 4:00:07 PM EST |
| 97.00 | 0.00 | 2.20 | % | 0 | 0 | 0.45 | 0.00 | 0.01 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
| 98.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 20 | 28 | 0.25 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 99.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 42 | 0.54 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/3/2024 4:00:07 PM EST |
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
| 101.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 4:00:07 PM EST |
| 102.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 58 | 1.01 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 4:00:07 PM EST |
| 103.00 | 0.00 | 1.35 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
| 104.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 38 | 1.12 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 4:00:07 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 | 0.05 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | -0.02 | 5/3/2024 4:00:07 PM EST | |||
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | -0.02 | 5/3/2024 4:00:07 PM EST | |||
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.02 | 5/3/2024 4:00:07 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | -0.02 | 5/3/2024 4:00:07 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 315 | 1.85 | 0.00 | 0.00 | -0.03 | 4/25/2024 | 5/3/2024 4:00:07 PM EST |
| 74.00 | 0.00 | 1.35 | 0.06 | 0.00 | 0.00% | 0 | 197 | 1.58 | 0.00 | 0.00 | -0.03 | 4/29/2024 | 5/3/2024 4:00:07 PM EST |
| 75.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 39 | 1.51 | 0.00 | 0.00 | -0.03 | 4/29/2024 | 5/3/2024 4:00:07 PM EST |
| 76.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 26 | 1.45 | 0.00 | 0.00 | -0.03 | 4/29/2024 | 5/3/2024 4:00:07 PM EST |
| 77.00 | 0.00 | 0.10 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.03 | 5/3/2024 4:00:07 PM EST | |||
| 78.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 73 | 7 | 0.75 | 0.00 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 79.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 82 | 60 | 0.74 | 0.00 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 80.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 6 | 14 | 0.70 | 0.00 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 81.00 | 0.00 | 0.20 | 0.05 | % | 1 | 0 | 0.65 | 0.00 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 4:00:07 PM EST | |
| 82.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 4 | 1.06 | 0.00 | 0.00 | -0.03 | 4/25/2024 | 5/3/2024 4:00:07 PM EST |
| 83.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 20 | 1.22 | 0.00 | 0.00 | -0.03 | 5/2/2024 | 5/3/2024 4:00:07 PM EST |
| 84.00 | 0.00 | 0.10 | 0.16 | 0.00 | 0.00% | 0 | 14 | 0.44 | 0.00 | 0.00 | -0.03 | 5/2/2024 | 5/3/2024 4:00:07 PM EST |
| 85.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 26 | 0.40 | 0.00 | 0.00 | -0.03 | 4/29/2024 | 5/3/2024 4:00:07 PM EST |
| 86.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 8 | 0.42 | 0.00 | 0.00 | -0.03 | 4/29/2024 | 5/3/2024 4:00:07 PM EST |
| 87.00 | 0.00 | 1.85 | 0.10 | 0.00 | 0.00% | 0 | 48 | 0.57 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/3/2024 4:00:07 PM EST |
| 88.00 | 0.00 | 0.15 | 0.05 | -0.04 | -44.45% | 1 | 28 | 0.27 | 0.00 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 89.00 | 0.00 | 0.15 | 0.10 | +0.02 | +25.00% | 6 | 55 | 0.23 | -0.01 | 0.01 | -0.04 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 90.00 | 0.05 | 0.15 | 0.22 | +0.10 | +83.34% | 8 | 80 | 0.18 | -0.03 | 0.04 | -0.04 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 91.00 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 30 | 63 | 0.14 | -0.09 | 0.10 | -0.05 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 92.00 | 0.20 | 0.30 | 0.25 | -0.05 | -16.67% | 79 | 35 | 0.13 | -0.21 | 0.19 | -0.06 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 93.00 | 0.50 | 0.65 | 0.55 | -0.15 | -21.43% | 46 | 6 | 0.12 | -0.45 | 0.28 | -0.06 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 94.00 | 1.15 | 1.40 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.73 | 0.25 | -0.04 | 5/2/2024 | 5/3/2024 4:00:07 PM EST |
| 95.00 | 2.00 | 2.45 | 2.71 | 0.00 | 0.00% | 0 | 13 | 0.32 | -0.91 | 0.13 | -0.02 | 5/2/2024 | 5/3/2024 4:00:07 PM EST |
| 96.00 | 2.25 | 4.00 | % | 0 | 0 | 0.44 | -0.98 | 0.04 | -0.01 | 5/3/2024 4:00:07 PM EST | |||
| 97.00 | 2.50 | 5.70 | % | 0 | 0 | 0.46 | -1.00 | 0.01 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
| 98.00 | 3.30 | 6.50 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
| 99.00 | 5.10 | 6.50 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
| 100.00 | 6.50 | 9.00 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
| 101.00 | 7.70 | 10.00 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
| 102.00 | 8.80 | 11.00 | 10.20 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 4:00:07 PM EST |
| 103.00 | 9.90 | 11.40 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
| 104.00 | 9.80 | 12.70 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:07 PM EST |