Log in

NYSE:CLColgate-Palmolive Options Chain and Prices

$70.75
+0.49 (+0.70 %)
(As of 05/25/2020 04:00 PM ET)
Add
Compare
Today's Range
$70.02
Now: $70.75
$70.93
50-Day Range
$67.06
MA: $70.15
$73.42
52-Week Range
$58.49
Now: $70.75
$77.41
Volume3.43 million shs
Average Volume5.23 million shs
Market Capitalization$60.60 billion
P/E Ratio24.15
Dividend Yield2.49%
Beta0.6

Options Chain

Colgate-Palmolive (NYSE:CL) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
5/29/2020$90.00$0.000Call000
5/29/2020$85.00$0.000Call000
5/29/2020$80.00$0.000Call000
5/29/2020$79.00$0.000Call030
5/29/2020$78.00$0.045Call000.3748680.031937
5/29/2020$77.50$0.000Call010
5/29/2020$77.00$0.060Call000.3527340.043786
5/29/2020$76.00$0.000Call050
5/29/2020$75.50$0.250Call010.4060550.129814
5/29/2020$75.00$0.040Call0120.241511 (-0.043056)0.042068
5/29/2020$74.50$0.165Call000.3046880.11455
5/29/2020$74.00$0.095Call05 (+4)0.238036 (-0.109697)0.089203
5/29/2020$73.50$0.240Call0120.278906 (-0.053535)0.166594
5/29/2020$73.00$0.310Call022 (+5)0.272697 (-0.104178)0.209009
5/29/2020$72.50$0.290Call2310.229798 (-0.087327)0.226151
5/29/2020$72.00$0.390Call33530.222335 (+0.000274)0.290099
5/29/2020$71.50$0.545Call17112 (+3)0.22109 (-0.027155)0.371161
5/29/2020$71.00$0.770Call42330.227073 (-0.024257)0.461705
5/29/2020$70.50$1.005Call52610.223992 (-0.025055)0.551693
5/29/2020$70.00$1.365Call70845 (+3)0.242419 (-0.027935)0.631009
5/29/2020$69.50$1.690Call139 (+1)0.241239 (-0.014701)0.709037
5/29/2020$69.00$1.845Call1110.157225 (-0.125456)0.87731
5/29/2020$68.50$2.275Call070.137457 (-0.172543)0.956166
5/29/2020$68.00$3.010Call130.299072 (-0.032861)0.836001
5/29/2020$67.50$3.105Call0201
5/29/2020$67.00$3.400Call0001
5/29/2020$66.50$4.010Call0001
5/29/2020$66.00$4.635Call0001
5/29/2020$65.50$4.755Call0001
5/29/2020$65.00$5.500Call0001
5/29/2020$64.50$6.375Call050.447198 (+0.1049)0.936312
5/29/2020$64.00$6.450Call0001
5/29/2020$63.00$7.300Call0001
5/29/2020$62.00$8.525Call0001
5/29/2020$60.00$9.750Call0001
5/29/2020$55.00$15.675Call00
5/29/2020$50.00$20.650Call00
5/29/2020$45.00$25.650Call00
5/29/2020$40.00$30.650Call00
5/29/2020$35.00$35.725Call00
5/29/2020$90.00$19.200Put00
5/29/2020$85.00$14.225Put00
5/29/2020$80.00$8.850Put00
5/29/2020$79.00$7.900Put00
5/29/2020$78.00$6.825Put00
5/29/2020$77.50$6.225Put00
5/29/2020$77.00$6.000Put00
5/29/2020$76.00$4.600Put00
5/29/2020$75.50$4.195Put00
5/29/2020$75.00$3.420Put00
5/29/2020$74.50$3.060Put00
5/29/2020$74.00$3.050Put00
5/29/2020$73.50$3.075Put0470.310958 (+0.057833)-0.806041
5/29/2020$73.00$2.305Put0360.160479 (-0.053651)-0.921234
5/29/2020$72.50$1.840Put090.151812 (-0.068379)-0.877191
5/29/2020$72.00$1.540Put010.191729 (-0.087632)-0.742055
5/29/2020$71.50$1.280Put030.218262 (-0.145715)-0.632289
5/29/2020$71.00$0.995Put7300.219463 (-0.028648)-0.539759
5/29/2020$70.50$0.735Put68 (+8)0.217635 (-0.031584)-0.447428
5/29/2020$70.00$0.565Put8210.229803 (-0.027292)-0.36146
5/29/2020$69.50$0.410Put9340.23098 (-0.043961)-0.283454
5/29/2020$69.00$0.305Put042 (+28)0.24251 (-0.020444)-0.219987
5/29/2020$68.50$0.230Put5350.249324 (-0.019426)-0.170169
5/29/2020$68.00$0.195Put628 (+20)0.272197 (-0.037242)-0.139772
5/29/2020$67.50$0.110Put2241 (+10)0.25826 (-0.026896)-0.09074
5/29/2020$67.00$0.100Put032 (+1)0.283135 (-0.023179)-0.077751
5/29/2020$66.50$0.075Put01610.294151 (-0.15772)-0.059414
5/29/2020$66.00$0.060Put0630.30501-0.047013
5/29/2020$65.50$0.065Put0120.336739-0.04601
5/29/2020$65.00$0.070Put050.36886 (+0.012024)-0.045207
5/29/2020$64.50$0.085Put080.411523-0.048488
5/29/2020$64.00$0.075Put000.429042-0.042078
5/29/2020$63.00$0.065Put080.474354-0.034244
5/29/2020$62.00$0.065Put000.530412-0.030988
5/29/2020$60.00$0.065Put050.640564 (+0.062262)-0.026285
5/29/2020$55.00$0.000Put030
5/29/2020$50.00$0.000Put040
5/29/2020$45.00$0.030Put001.38321 (+0.078587)-0.006384
5/29/2020$40.00$0.025Put001.67432 (+0.092286)-0.004441
5/29/2020$35.00$0.025Put002.03437 (+0.109375)-0.003548
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/25/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.