Options Chain for COLGATE PALMOLIVE CO COM (CL) - $91.01 as of 4/29/2024 3:18:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 38.60 | 42.40 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 55.00 | 33.60 | 37.40 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 60.00 | 28.50 | 33.00 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 65.00 | 23.50 | 28.00 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 70.00 | 18.50 | 23.00 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 74.00 | 14.90 | 18.60 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 75.00 | 13.80 | 17.60 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 76.00 | 12.70 | 17.00 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 77.00 | 11.50 | 16.00 | % | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 78.00 | 10.60 | 15.00 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 79.00 | 9.60 | 14.00 | % | 0 | 0 | 0.59 | 0.97 | 0.01 | -0.02 | 4/29/2024 3:59:57 PM EST | |||
| 80.00 | 8.80 | 13.00 | 6.58 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.97 | 0.01 | -0.02 | 4/12/2024 | 4/29/2024 3:59:57 PM EST |
| 81.00 | 7.90 | 11.70 | % | 0 | 0 | 0.55 | 0.96 | 0.02 | -0.02 | 4/29/2024 3:59:57 PM EST | |||
| 82.00 | 8.00 | 10.70 | % | 0 | 0 | 0.51 | 0.95 | 0.02 | -0.02 | 4/29/2024 3:59:57 PM EST | |||
| 83.00 | 6.70 | 9.90 | % | 0 | 0 | 0.44 | 0.94 | 0.02 | -0.02 | 4/29/2024 3:59:57 PM EST | |||
| 84.00 | 6.00 | 8.20 | % | 0 | 0 | 0.39 | 0.93 | 0.03 | -0.02 | 4/29/2024 3:59:57 PM EST | |||
| 85.00 | 4.80 | 7.40 | % | 0 | 0 | 0.20 | 0.86 | 0.04 | -0.03 | 4/29/2024 3:59:57 PM EST | |||
| 86.00 | 5.00 | 6.10 | 3.00 | 0.00 | 0.00% | 0 | 25 | 0.22 | 0.83 | 0.05 | -0.03 | 4/24/2024 | 4/29/2024 3:59:57 PM EST |
| 87.00 | 2.60 | 6.50 | 3.58 | 0.00 | 0.00% | 0 | 11 | 0.18 | 0.80 | 0.06 | -0.03 | 4/25/2024 | 4/29/2024 3:59:57 PM EST |
| 88.00 | 2.45 | 5.50 | % | 0 | 0 | 0.12 | 0.75 | 0.07 | -0.03 | 4/29/2024 3:59:57 PM EST | |||
| 89.00 | 1.20 | 3.80 | 3.15 | 0.00 | 0.00% | 0 | 10 | 0.24 | 0.68 | 0.08 | -0.03 | 4/26/2024 | 4/29/2024 3:59:57 PM EST |
| 90.00 | 1.85 | 2.20 | 1.71 | -0.13 | -7.07% | 11 | 5 | 0.15 | 0.60 | 0.09 | -0.03 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 91.00 | 1.25 | 1.65 | 1.27 | -0.28 | -18.07% | 4 | 4 | 0.14 | 0.50 | 0.10 | -0.03 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 92.00 | 0.80 | 1.10 | 0.82 | % | 4 | 0 | 0.14 | 0.39 | 0.11 | -0.03 | 4/29/2024 | 4/29/2024 3:59:57 PM EST | |
| 93.00 | 0.45 | 1.60 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.12 | 0.27 | 0.10 | -0.02 | 4/26/2024 | 4/29/2024 3:59:57 PM EST |
| 94.00 | 0.25 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 172 | 0.12 | 0.18 | 0.08 | -0.01 | 4/26/2024 | 4/29/2024 3:59:57 PM EST |
| 95.00 | 0.15 | 1.30 | 0.20 | +0.07 | +53.85% | 1 | 1 | 0.13 | 0.12 | 0.06 | -0.01 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 96.00 | 0.10 | 0.20 | % | 0 | 0 | 0.13 | 0.10 | 0.04 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 97.00 | 0.05 | 0.40 | % | 0 | 0 | 0.22 | 0.04 | 0.02 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 98.00 | 0.05 | 0.75 | % | 0 | 0 | 0.21 | 0.02 | 0.02 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 99.00 | 0.00 | 0.75 | % | 0 | 0 | 0.20 | 0.01 | 0.01 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 101.00 | 0.00 | 0.75 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 74.00 | 0.00 | 1.25 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 76.00 | 0.00 | 0.25 | % | 0 | 0 | 0.34 | -0.01 | 0.00 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 77.00 | 0.00 | 0.75 | % | 0 | 0 | 0.38 | -0.01 | 0.00 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 78.00 | 0.00 | 0.75 | % | 0 | 0 | 0.33 | -0.01 | 0.00 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 79.00 | 0.00 | 0.20 | % | 0 | 0 | 0.26 | -0.03 | 0.01 | -0.02 | 4/29/2024 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.40 | % | 0 | 0 | 0.26 | -0.03 | 0.01 | -0.02 | 4/29/2024 3:59:57 PM EST | |||
| 81.00 | 0.05 | 0.20 | 0.10 | % | 1 | 0 | 0.23 | -0.04 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 3:59:57 PM EST | |
| 82.00 | 0.05 | 0.60 | % | 0 | 0 | 0.25 | -0.05 | 0.02 | -0.02 | 4/29/2024 3:59:57 PM EST | |||
| 83.00 | 0.05 | 0.20 | % | 0 | 0 | 0.19 | -0.06 | 0.02 | -0.02 | 4/29/2024 3:59:57 PM EST | |||
| 84.00 | 0.10 | 2.25 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.07 | 0.03 | -0.02 | 4/26/2024 | 4/29/2024 3:59:57 PM EST |
| 85.00 | 0.10 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 11 | 0.17 | -0.14 | 0.04 | -0.03 | 4/26/2024 | 4/29/2024 3:59:57 PM EST |
| 86.00 | 0.20 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 174 | 0.16 | -0.17 | 0.05 | -0.03 | 4/26/2024 | 4/29/2024 3:59:57 PM EST |
| 87.00 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 66 | 0.15 | -0.20 | 0.06 | -0.03 | 4/26/2024 | 4/29/2024 3:59:57 PM EST |
| 88.00 | 0.45 | 0.70 | 0.45 | -0.05 | -10.00% | 51 | 2 | 0.14 | -0.25 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 89.00 | 0.65 | 0.95 | % | 0 | 0 | 0.15 | -0.32 | 0.08 | -0.03 | 4/29/2024 3:59:57 PM EST | |||
| 90.00 | 0.95 | 1.15 | 1.25 | +0.35 | +38.89% | 2 | 12 | 0.13 | -0.40 | 0.09 | -0.03 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 91.00 | 1.35 | 1.85 | 3.80 | 0.00 | 0.00% | 0 | 6 | 0.13 | -0.50 | 0.10 | -0.03 | 4/22/2024 | 4/29/2024 3:59:57 PM EST |
| 92.00 | 1.90 | 3.10 | % | 0 | 0 | 0.13 | -0.61 | 0.11 | -0.03 | 4/29/2024 3:59:57 PM EST | |||
| 93.00 | 0.80 | 4.90 | % | 0 | 0 | 0.12 | -0.73 | 0.10 | -0.02 | 4/29/2024 3:59:57 PM EST | |||
| 94.00 | 2.85 | 4.00 | % | 0 | 0 | 0.19 | -0.82 | 0.08 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 95.00 | 2.75 | 6.70 | 4.15 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.88 | 0.06 | -0.01 | 4/26/2024 | 4/29/2024 3:59:57 PM EST |
| 96.00 | 3.70 | 7.70 | % | 0 | 0 | 0.33 | -0.90 | 0.04 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 97.00 | 4.90 | 8.20 | % | 0 | 0 | 0.39 | -0.96 | 0.02 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 98.00 | 6.00 | 9.20 | % | 0 | 0 | 0.42 | -0.98 | 0.02 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 99.00 | 7.00 | 10.60 | % | 0 | 0 | 0.49 | -0.99 | 0.01 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 100.00 | 8.20 | 11.50 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 101.00 | 8.70 | 12.60 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST |