NYSE:CL - Colgate-Palmolive Options Chain Sign in or create an account to add this stock to your watchlist. Get Started $71.33 -0.42 (-0.59 %) (As of 05/24/2019 11:13 AM ET)Previous Close$71.75Today's Range$71.32 - $71.9052-Week Range$57.41 - $73.10Volume73,776 shsAverage Volume3.26 million shsMarket Capitalization$61.24 billionP/E Ratio24.00Dividend Yield2.40%Beta0.81 ProfileAnalyst RatingsChartDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsSocial Media Share on FacebookShare on TwitterShare on LinkedInShare on RedditShare on StocktwitsPrint this articleShare by Email Options Chain Colgate-Palmolive (NYSE:CL) Options Chain Options Date: 1/15/2021 1/17/2020 11/15/2019 8/16/2019 7/19/2019 7/5/2019 6/28/2019 6/21/2019 6/14/2019 6/7/2019 5/31/2019 5/24/2019 Options Type: Put and Call Options Put Options Call Options Moneyness: All In The Money Out of The Money ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta5/24/2019$82.00$0.010Call001.04389 (+0.290859)0.0078515/24/2019$81.00$0.010Call000.959601 (+0.266035)0.0084635/24/2019$80.00$0.010Call000.88153 (+0.248813)0.0097765/24/2019$79.00$0.010Call000.795137 (+0.222713)0.010985/24/2019$78.50$0.010Call000.748487 (+0.210762)0.0114735/24/2019$78.00$0.010Call000.693965 (+0.187683)0.0113025/24/2019$77.50$0.010Call000.647524 (+0.173962)0.0120245/24/2019$77.00$0.010Call000.600308 (+0.159987)0.012865/24/2019$76.00$0.010Call010.503453 (+0.110094)0.0150425/24/2019$75.00$0.015Call090.426562 (+0.077579)0.0243555/24/2019$74.50$0.020Call090.399219 (+0.080345)0.0369285/24/2019$74.00$0.025Call040.348834 (+0.064227)0.0465075/24/2019$73.50$0.005Call331 (-5)0.21875 (+0.030366)0.0180725/24/2019$73.00$0.040Call0101 (-9)0.247455 (+0.063)0.0927825/24/2019$72.50$0.055Call0109 (+4)0.189453 (+0.012777)0.1492795/24/2019$72.00$0.155Call3147 (+24)0.173282 (+0.008576)0.3540445/24/2019$71.50$0.415Call3993 (+32)0.180451 (+0.009152)0.6475135/24/2019$71.00$0.820Call0480.206309 (+0.021048)0.837025/24/2019$70.50$1.285Call0560.239119 (+0.032189)0.9212835/24/2019$70.00$1.770Call196 (-19)0.272859 (+0.031092)0.9589775/24/2019$69.50$2.230Call06015/24/2019$69.00$2.635Call013015/24/2019$68.50$3.180Call00015/24/2019$68.00$3.775Call070.541764 (+0.092383)0.9718455/24/2019$67.50$4.275Call26015/24/2019$67.00$4.700Call01015/24/2019$66.50$5.175Call00015/24/2019$66.00$5.725Call01015/24/2019$65.50$6.225Call00015/24/2019$65.00$6.700Call00015/24/2019$64.50$7.200Call00015/24/2019$64.00$7.675Call00015/24/2019$63.50$8.150Call00015/24/2019$63.00$8.625Call00015/24/2019$62.50$9.100Call00015/24/2019$62.00$9.625Call00015/24/2019$61.50$10.150Call00015/24/2019$61.00$10.625Call02015/24/2019$60.00$11.650Call00015/24/2019$82.00$10.475Put001.7694-0.922255/24/2019$81.00$9.450Put001.60317 (+0.782853)-0.92355/24/2019$80.00$8.425Put001.43558 (+0.685378)-0.9247615/24/2019$79.00$7.425Put001.30003-0.9189515/24/2019$78.50$6.900Put001.1957 (+0.670659)-0.9234475/24/2019$78.00$6.375Put001.08718-0.929045/24/2019$77.50$5.900Put001.05619-0.9161935/24/2019$77.00$5.400Put000.988504 (+0.452567)-0.911035/24/2019$76.00$4.450Put000.921484-0.8800115/24/2019$75.00$3.325Put000.594097-0.9235665/24/2019$74.50$2.850Put000.559898-0.8981635/24/2019$74.00$2.455Put000.607646-0.8304415/24/2019$73.50$1.750Put01 (-1)0.179732-0.9981675/24/2019$73.00$1.255Put010.172862-0.9746325/24/2019$72.50$0.790Put0140.176865 (+0.048596)-0.8715535/24/2019$72.00$0.400Put2430.172862 (+0.033712)-0.6484045/24/2019$71.50$0.155Put17212 (-20)0.176453 (+0.023102)-0.348015/24/2019$71.00$0.075Put342 (+2)0.213487 (+0.0509)-0.1712615/24/2019$70.50$0.050Put1290.268441 (+0.079751)-0.1032925/24/2019$70.00$0.030Put0720.30742 (+0.091646)-0.0592335/24/2019$69.50$0.040Put0650.401982 (+0.156101)-0.0610455/24/2019$69.00$0.040Put0270.467195 (+0.18596)-0.0524765/24/2019$68.50$0.035Put01 (-9)0.522225 (+0.165081)-0.0426095/24/2019$68.00$0.030Put000.57457 (+0.178434)-0.0336615/24/2019$67.50$0.025Put060.626931 (+0.171928)-0.0277995/24/2019$67.00$0.015Put00 (-10)0.629094 (+0.145715)-0.0169675/24/2019$66.50$0.010Put050.649723 (+0.122685)-0.0105975/24/2019$66.00$0.010Put000.721034 (+0.151097)-0.010995/24/2019$65.50$0.010Put030.768928 (+0.196382)-0.0098875/24/2019$65.00$0.010Put0200.822241 (+0.218735)-0.0092025/24/2019$64.50$0.010Put000.888472 (+0.241437)-0.0092675/24/2019$64.00$0.010Put000.937427 (+0.299104)-0.008435/24/2019$63.50$0.010Put000.991084 (+0.312959)-0.0078845/24/2019$63.00$0.010Put001.04992 (+0.319045)-0.0076085/24/2019$62.50$0.010Put001.09123 (+0.325602)-0.0065685/24/2019$62.00$0.010Put001.15844 (+0.361984)-0.0066935/24/2019$61.50$0.010Put001.2194 (+0.372622)-0.0065345/24/2019$61.00$0.010Put001.2738 (+0.38414)-0.006125/24/2019$60.00$0.010Put031.39592 (+0.433924)-0.005803End-of-day options data provided by Trade Alert and Intrinio. This page was last updated on 5/24/2019 by MarketBeat.com StaffFeatured Article: Diversification Important in Investing Receive Analysts' Upgrades and Downgrades Daily 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.
