NYSE:CLColgate-Palmolive Options Chain and Prices Adding Choose a watchlist: Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat Daily Premium to add more stocks to your watchlist. Adding Colgate-Palmolive Please log in to your account or sign up in order to add this asset to your watchlist. Log In and Add $70.75 +0.49 (+0.70 %) (As of 05/25/2020 04:00 PM ET) Add Compare Share Today's Range$70.02Now: $70.75▼$70.9350-Day Range$67.06MA: $70.15▼$73.4252-Week Range$58.49Now: $70.75▼$77.41Volume3.43 million shsAverage Volume5.23 million shsMarket Capitalization$60.60 billionP/E Ratio24.15Dividend Yield2.49%Beta0.6 ProfileAnalyst RatingsAdvanced ChartCompetitorsDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsSocial Media Options Chain Colgate-Palmolive (NYSE:CL) Options Chain Options Date: 1/21/2022 1/15/2021 11/20/2020 8/21/2020 7/17/2020 7/2/2020 6/26/2020 6/19/2020 6/12/2020 6/5/2020 5/29/2020 Options Type: Put and Call Options Put Options Call Options Moneyness: All In The Money Out of The Money ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta5/29/2020$90.00$0.000Call0005/29/2020$85.00$0.000Call0005/29/2020$80.00$0.000Call0005/29/2020$79.00$0.000Call0305/29/2020$78.00$0.045Call000.3748680.0319375/29/2020$77.50$0.000Call0105/29/2020$77.00$0.060Call000.3527340.0437865/29/2020$76.00$0.000Call0505/29/2020$75.50$0.250Call010.4060550.1298145/29/2020$75.00$0.040Call0120.241511 (-0.043056)0.0420685/29/2020$74.50$0.165Call000.3046880.114555/29/2020$74.00$0.095Call05 (+4)0.238036 (-0.109697)0.0892035/29/2020$73.50$0.240Call0120.278906 (-0.053535)0.1665945/29/2020$73.00$0.310Call022 (+5)0.272697 (-0.104178)0.2090095/29/2020$72.50$0.290Call2310.229798 (-0.087327)0.2261515/29/2020$72.00$0.390Call33530.222335 (+0.000274)0.2900995/29/2020$71.50$0.545Call17112 (+3)0.22109 (-0.027155)0.3711615/29/2020$71.00$0.770Call42330.227073 (-0.024257)0.4617055/29/2020$70.50$1.005Call52610.223992 (-0.025055)0.5516935/29/2020$70.00$1.365Call70845 (+3)0.242419 (-0.027935)0.6310095/29/2020$69.50$1.690Call139 (+1)0.241239 (-0.014701)0.7090375/29/2020$69.00$1.845Call1110.157225 (-0.125456)0.877315/29/2020$68.50$2.275Call070.137457 (-0.172543)0.9561665/29/2020$68.00$3.010Call130.299072 (-0.032861)0.8360015/29/2020$67.50$3.105Call02015/29/2020$67.00$3.400Call00015/29/2020$66.50$4.010Call00015/29/2020$66.00$4.635Call00015/29/2020$65.50$4.755Call00015/29/2020$65.00$5.500Call00015/29/2020$64.50$6.375Call050.447198 (+0.1049)0.9363125/29/2020$64.00$6.450Call00015/29/2020$63.00$7.300Call00015/29/2020$62.00$8.525Call00015/29/2020$60.00$9.750Call00015/29/2020$55.00$15.675Call005/29/2020$50.00$20.650Call005/29/2020$45.00$25.650Call005/29/2020$40.00$30.650Call005/29/2020$35.00$35.725Call005/29/2020$90.00$19.200Put005/29/2020$85.00$14.225Put005/29/2020$80.00$8.850Put005/29/2020$79.00$7.900Put005/29/2020$78.00$6.825Put005/29/2020$77.50$6.225Put005/29/2020$77.00$6.000Put005/29/2020$76.00$4.600Put005/29/2020$75.50$4.195Put005/29/2020$75.00$3.420Put005/29/2020$74.50$3.060Put005/29/2020$74.00$3.050Put005/29/2020$73.50$3.075Put0470.310958 (+0.057833)-0.8060415/29/2020$73.00$2.305Put0360.160479 (-0.053651)-0.9212345/29/2020$72.50$1.840Put090.151812 (-0.068379)-0.8771915/29/2020$72.00$1.540Put010.191729 (-0.087632)-0.7420555/29/2020$71.50$1.280Put030.218262 (-0.145715)-0.6322895/29/2020$71.00$0.995Put7300.219463 (-0.028648)-0.5397595/29/2020$70.50$0.735Put68 (+8)0.217635 (-0.031584)-0.4474285/29/2020$70.00$0.565Put8210.229803 (-0.027292)-0.361465/29/2020$69.50$0.410Put9340.23098 (-0.043961)-0.2834545/29/2020$69.00$0.305Put042 (+28)0.24251 (-0.020444)-0.2199875/29/2020$68.50$0.230Put5350.249324 (-0.019426)-0.1701695/29/2020$68.00$0.195Put628 (+20)0.272197 (-0.037242)-0.1397725/29/2020$67.50$0.110Put2241 (+10)0.25826 (-0.026896)-0.090745/29/2020$67.00$0.100Put032 (+1)0.283135 (-0.023179)-0.0777515/29/2020$66.50$0.075Put01610.294151 (-0.15772)-0.0594145/29/2020$66.00$0.060Put0630.30501-0.0470135/29/2020$65.50$0.065Put0120.336739-0.046015/29/2020$65.00$0.070Put050.36886 (+0.012024)-0.0452075/29/2020$64.50$0.085Put080.411523-0.0484885/29/2020$64.00$0.075Put000.429042-0.0420785/29/2020$63.00$0.065Put080.474354-0.0342445/29/2020$62.00$0.065Put000.530412-0.0309885/29/2020$60.00$0.065Put050.640564 (+0.062262)-0.0262855/29/2020$55.00$0.000Put0305/29/2020$50.00$0.000Put0405/29/2020$45.00$0.030Put001.38321 (+0.078587)-0.0063845/29/2020$40.00$0.025Put001.67432 (+0.092286)-0.0044415/29/2020$35.00$0.025Put002.03437 (+0.109375)-0.003548End-of-day options data provided by Trade Alert and Intrinio. This page was last updated on 5/25/2020 by MarketBeat.com Staff
