NYSE:CL

Colgate-Palmolive Options Chain and Prices

Lowest-Rated Stocks

$80.70

+0.24 (+0.30 %)

(As of 04/16/2021 04:00 PM ET)

Add

Compare

Today's Range

$80.30

Now: $80.70▼

$80.96

50-Day Range

$74.44

MA: $77.22▼

$80.16

52-Week Range

$65.54

Now: $80.70▼

$86.41

Volume8.12 million shs

Average Volume4.94 million shs

Market Capitalization$68.40 billion

P/E Ratio25.78

Dividend Yield2.22%

Beta0.59

Colgate-Palmolive (NYSE:CL) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
4/16/2021	$115.00	$0.050	Call	0	0	0	0 (+0)	2.93382 (+0.56173)	0.012253	0
4/16/2021	$110.00	$0.050	Call	0	0	0	0 (+0)	2.62048	0.013506	0
4/16/2021	$105.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
4/16/2021	$100.00	$0.050	Call	0	0	0	0 (+0)	1.92649	0.017618	0
4/16/2021	$95.00	$0.050	Call	0	0	0	0 (+0)	1.53665	0.021429	0
4/16/2021	$90.00	$0.100	Call	0	0	0	0 (+0)	1.25315 (+0.279113)	0.046923	0
4/16/2021	$87.50	$0.000	Call	0	0	0	0 (+0)		0.0	0
4/16/2021	$86.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
4/16/2021	$85.00	$0.000	Call	4	0	0	19 (+0)	0.697755	0.0	3
4/16/2021	$84.00	$0.000	Call	0	0	0	1 (+0)		0.0	0

4/16/2021	$83.00	$0.000	Call	0	0	0	50 (+0)		0.0	0
4/16/2021	$82.50	$0.100	Call	1	0	0	637 (+0)	0.40416 (+0.041613)	0.120404	1
4/16/2021	$82.00	$0.025	Call	0	0	0	16 (+0)	0.23179 (-0.057366)	0.059787	0
4/16/2021	$81.50	$0.025	Call	6	0	6	96 (-6)	0.171653 (-0.076394)	0.077099	2
4/16/2021	$81.00	$0.100	Call	71	60	4	331 (-33)	0.174723 (-0.026513)	0.233682	13
4/16/2021	$80.50	$0.250	Call	1,002	616	350	1324 (-52)	0.160371 (-0.014434)	0.478089	90
4/16/2021	$80.00	$0.600	Call	240	106	27	629 (+30)	0.190125 (+0.030231)	0.719437	23
4/16/2021	$79.50	$1.000	Call	93	6	82	54 (-2)	0.184905 (+0.025993)	0.893452	19
4/16/2021	$79.00	$1.450	Call	75	17	25	152 (+63)			14
4/16/2021	$78.50	$2.125	Call	2	1	0	70 (+0)	0.472825	0.843482	2
4/16/2021	$78.00	$2.450	Call	1	1	0	48 (+0)			1
4/16/2021	$77.50	$2.975	Call	3	0	1	344 (-9)	0.368204 (+0.167931)	0.974679	2
4/16/2021	$77.00	$3.450	Call	17	15	0	77 (-4)			3
4/16/2021	$76.50	$3.950	Call	6	0	0	25 (+0)			2
4/16/2021	$76.00	$4.800	Call	0	0	0	11 (+0)	1.05722	0.85502	0
4/16/2021	$75.50	$4.300	Call	0	0	0	17 (+0)	0.0	1.0	0
4/16/2021	$75.00	$5.450	Call	8	2	2	205 (+0)			5
4/16/2021	$74.50	$5.900	Call	0	0	0	0 (+0)	0.0	1.0	0
4/16/2021	$74.00	$6.500	Call	0	0	0	0 (+0)	0.850479	0.971439	0
4/16/2021	$73.50	$7.050	Call	0	0	0	10 (+0)	1.05473	0.952187	0
4/16/2021	$73.00	$7.450	Call	0	0	0	10 (+0)			0
4/16/2021	$72.50	$8.000	Call	0	0	0	7 (+0)	1.02232	0.975783	0
4/16/2021	$72.00	$8.550	Call	0	0	0	0 (+0)	1.24593 (+0.238717)	0.958729	0
4/16/2021	$71.50	$9.200	Call	0	0	0	0 (+0)	1.62046	0.924264	0
4/16/2021	$71.00	$9.600	Call	0	0	0	0 (+0)	1.49969 (+0.593118)	0.948733	0
4/16/2021	$70.50	$10.450	Call	0	0	0	0 (+0)	2.14033 (+1.18798)	0.891694	0
4/16/2021	$70.00	$10.500	Call	0	0	0	28 (+0)	1.30895	0.980629	0
4/16/2021	$69.00	$11.550	Call	0	0	0	0 (+0)	1.62836 (+0.534369)	0.96751	0
4/16/2021	$68.00	$12.450	Call	0	0	0	0 (+0)			0
4/16/2021	$67.50	$13.500	Call	0	0	0	2 (+0)	2.70844	0.904864	0
4/16/2021	$65.00	$15.450	Call	0	0	0	1 (+0)			0
4/16/2021	$60.00	$20.400	Call	0	0	0	0 (+0)			0
4/16/2021	$55.00	$25.450	Call	0	0	0	0 (+0)			0
4/16/2021	$50.00	$30.650	Call	0	0	0	0 (+0)	4.92752 (+2.1832)	0.97578	0
4/16/2021	$47.50	$33.550	Call	0	0	0	0 (+0)	6.61522 (+3.59759)	0.954982	0
4/16/2021	$45.00	$35.500	Call	0	0	0	0 (+0)	4.63407	0.994082	0
4/16/2021	$42.50	$38.050	Call	0	0	0	0 (+0)	5.68929 (+0.9535)	0.989053	0
4/16/2021	$40.00	$40.500	Call	0	0	0	0 (+0)	5.54288	0.994674	0
4/16/2021	$115.00	$34.600	Put	0	0	0	0 (+0)	3.06224 (+0.688229)	-0.986222	0
4/16/2021	$110.00	$29.650	Put	0	0	0	0 (+0)	2.94211 (+0.813811)	-0.975696	0
4/16/2021	$105.00	$25.000	Put	0	0	0	0 (+0)	3.39747 (+1.37975)	-0.923861	0
4/16/2021	$100.00	$19.800	Put	0	0	0	0 (+0)	2.55016 (+1.0986)	-0.941794	0
4/16/2021	$95.00	$14.700	Put	0	0	0	0 (+0)	1.87578 (+0.399221)	-0.950816	0
4/16/2021	$90.00	$9.400	Put	0	0	0	0 (+0)			0
4/16/2021	$87.50	$6.950	Put	0	0	0	0 (+0)			0
4/16/2021	$86.00	$5.550	Put	0	0	0	0 (+0)	0.576653 (-0.221589)	-0.987816	0
4/16/2021	$85.00	$4.050	Put	0	0	0	0 (+0)			0
4/16/2021	$84.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
4/16/2021	$83.00	$2.900	Put	0	0	0	0 (+0)	0.723683 (+0.351808)	-0.789316	0
4/16/2021	$82.50	$0.000	Put	0	0	0	2 (+0)		0.0	0
4/16/2021	$82.00	$1.675	Put	0	0	0	3 (+2)	0.367259	-0.836257	0
4/16/2021	$81.50	$1.100	Put	0	0	0	0 (+0)	0.219601	-0.870191	0
4/16/2021	$81.00	$0.650	Put	544	498	21	2 (+0)	0.182718	-0.758682	18
4/16/2021	$80.50	$0.275	Put	5	3	2	24 (+5)	0.151294 (-0.039262)	-0.523233	4
4/16/2021	$80.00	$0.125	Put	13	1	10	311 (+2)	0.178175 (+0.061179)	-0.267556	3
4/16/2021	$79.50	$0.050	Put	35	2	0	220 (+0)	0.198291 (+0.007849)	-0.120643	5
4/16/2021	$79.00	$0.050	Put	46	6	1	295 (+0)	0.266555 (+0.074602)	-0.092982	12
4/16/2021	$78.50	$0.100	Put	8	1	2	87 (+17)	0.403709 (+0.218162)	-0.117727	4
4/16/2021	$78.00	$0.050	Put	0	0	0	34 (+0)	0.405407 (+0.196266)	-0.066384	0
4/16/2021	$77.50	$0.025	Put	0	0	0	197 (+1)	0.403105 (+0.202595)	-0.034934	0
4/16/2021	$77.00	$0.050	Put	0	0	0	77 (+0)	0.526074 (+0.241249)	-0.052663	0
4/16/2021	$76.50	$0.050	Put	0	0	0	16 (+0)	0.585408 (+0.257563)	-0.047431	0
4/16/2021	$76.00	$0.000	Put	0	0	0	29 (+0)		0.0	0
4/16/2021	$75.50	$0.000	Put	0	0	0	38 (+0)		0.0	0
4/16/2021	$75.00	$0.025	Put	0	0	0	390 (+0)	0.686554 (+0.229656)	-0.02309	0
4/16/2021	$74.50	$0.025	Put	0	0	0	3 (+0)	0.73598 (+0.234195)	-0.020938	0
4/16/2021	$74.00	$0.000	Put	0	0	0	8 (+0)		0.0	0
4/16/2021	$73.50	$0.000	Put	0	0	0	0 (+0)		0.0	0
4/16/2021	$73.00	$0.125	Put	0	0	0	0 (+0)	1.2028	-0.055735	0
4/16/2021	$72.50	$0.025	Put	0	0	0	200 (+0)	0.955218 (+0.353277)	-0.016494	0
4/16/2021	$72.00	$0.025	Put	0	0	0	2 (+0)	1.01546 (+0.245677)	-0.016112	0
4/16/2021	$71.50	$0.000	Put	0	0	0	0 (+0)		0.0	0
4/16/2021	$71.00	$0.000	Put	0	0	0	2 (+0)		0.0	0
4/16/2021	$70.50	$0.025	Put	0	0	0	0 (+0)	1.1795	-0.013542	0
4/16/2021	$70.00	$0.025	Put	0	0	0	222 (+0)	1.23475 (+0.435971)	-0.012811	0
4/16/2021	$69.00	$0.000	Put	0	0	0	1 (+0)		0.0	0
4/16/2021	$68.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
4/16/2021	$67.50	$0.100	Put	0	0	0	85 (+0)	1.87549 (+0.869598)	-0.030911	0
4/16/2021	$65.00	$0.000	Put	2	0	0	63 (+0)	1.62721 (+0.415348)	0.0	1
4/16/2021	$60.00	$0.075	Put	0	0	0	47 (+0)	2.75397 (+1.14443)	-0.016766	0
4/16/2021	$55.00	$0.100	Put	0	0	0	2 (+0)	3.61068 (+1.54086)	-0.016802	0
4/16/2021	$50.00	$0.025	Put	0	0	0	0 (+0)	3.69624 (+1.1455)	-0.004704	0
4/16/2021	$47.50	$0.025	Put	0	0	0	0 (+0)	4.07016 (+0.836509)	-0.004327	0
4/16/2021	$45.00	$0.100	Put	0	0	0	10 (+0)	5.26875	-0.011514	0
4/16/2021	$42.50	$0.025	Put	0	0	0	0 (+0)	4.87389	-0.003632	0
4/16/2021	$40.00	$0.025	Put	0	0	0	0 (+0)	5.29375 (+1.61689)	-0.00321	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 4/16/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Colgate-Palmolive Options Chain and Prices

Adding

Adding

Adding Colgate-Palmolive

Options Chain

Colgate-Palmolive (NYSE:CL) Options Chain

30 Days of MarketBeat All Access for $1.00

Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources