NYSE:CL - Colgate-Palmolive Options Chain

Sign in or create an account to add this stock to your watchlist.
$71.33 -0.42 (-0.59 %)
(As of 05/24/2019 11:13 AM ET)
Previous Close$71.75
Today's Range$71.32 - $71.90
52-Week Range$57.41 - $73.10
Volume73,776 shs
Average Volume3.26 million shs
Market Capitalization$61.24 billion
P/E Ratio24.00
Dividend Yield2.40%
Beta0.81

Options Chain

Colgate-Palmolive (NYSE:CL) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
5/24/2019$82.00$0.010Call001.04389 (+0.290859)0.007851
5/24/2019$81.00$0.010Call000.959601 (+0.266035)0.008463
5/24/2019$80.00$0.010Call000.88153 (+0.248813)0.009776
5/24/2019$79.00$0.010Call000.795137 (+0.222713)0.01098
5/24/2019$78.50$0.010Call000.748487 (+0.210762)0.011473
5/24/2019$78.00$0.010Call000.693965 (+0.187683)0.011302
5/24/2019$77.50$0.010Call000.647524 (+0.173962)0.012024
5/24/2019$77.00$0.010Call000.600308 (+0.159987)0.01286
5/24/2019$76.00$0.010Call010.503453 (+0.110094)0.015042
5/24/2019$75.00$0.015Call090.426562 (+0.077579)0.024355
5/24/2019$74.50$0.020Call090.399219 (+0.080345)0.036928
5/24/2019$74.00$0.025Call040.348834 (+0.064227)0.046507
5/24/2019$73.50$0.005Call331 (-5)0.21875 (+0.030366)0.018072
5/24/2019$73.00$0.040Call0101 (-9)0.247455 (+0.063)0.092782
5/24/2019$72.50$0.055Call0109 (+4)0.189453 (+0.012777)0.149279
5/24/2019$72.00$0.155Call3147 (+24)0.173282 (+0.008576)0.354044
5/24/2019$71.50$0.415Call3993 (+32)0.180451 (+0.009152)0.647513
5/24/2019$71.00$0.820Call0480.206309 (+0.021048)0.83702
5/24/2019$70.50$1.285Call0560.239119 (+0.032189)0.921283
5/24/2019$70.00$1.770Call196 (-19)0.272859 (+0.031092)0.958977
5/24/2019$69.50$2.230Call0601
5/24/2019$69.00$2.635Call01301
5/24/2019$68.50$3.180Call0001
5/24/2019$68.00$3.775Call070.541764 (+0.092383)0.971845
5/24/2019$67.50$4.275Call2601
5/24/2019$67.00$4.700Call0101
5/24/2019$66.50$5.175Call0001
5/24/2019$66.00$5.725Call0101
5/24/2019$65.50$6.225Call0001
5/24/2019$65.00$6.700Call0001
5/24/2019$64.50$7.200Call0001
5/24/2019$64.00$7.675Call0001
5/24/2019$63.50$8.150Call0001
5/24/2019$63.00$8.625Call0001
5/24/2019$62.50$9.100Call0001
5/24/2019$62.00$9.625Call0001
5/24/2019$61.50$10.150Call0001
5/24/2019$61.00$10.625Call0201
5/24/2019$60.00$11.650Call0001
5/24/2019$82.00$10.475Put001.7694-0.92225
5/24/2019$81.00$9.450Put001.60317 (+0.782853)-0.9235
5/24/2019$80.00$8.425Put001.43558 (+0.685378)-0.924761
5/24/2019$79.00$7.425Put001.30003-0.918951
5/24/2019$78.50$6.900Put001.1957 (+0.670659)-0.923447
5/24/2019$78.00$6.375Put001.08718-0.92904
5/24/2019$77.50$5.900Put001.05619-0.916193
5/24/2019$77.00$5.400Put000.988504 (+0.452567)-0.91103
5/24/2019$76.00$4.450Put000.921484-0.880011
5/24/2019$75.00$3.325Put000.594097-0.923566
5/24/2019$74.50$2.850Put000.559898-0.898163
5/24/2019$74.00$2.455Put000.607646-0.830441
5/24/2019$73.50$1.750Put01 (-1)0.179732-0.998167
5/24/2019$73.00$1.255Put010.172862-0.974632
5/24/2019$72.50$0.790Put0140.176865 (+0.048596)-0.871553
5/24/2019$72.00$0.400Put2430.172862 (+0.033712)-0.648404
5/24/2019$71.50$0.155Put17212 (-20)0.176453 (+0.023102)-0.34801
5/24/2019$71.00$0.075Put342 (+2)0.213487 (+0.0509)-0.171261
5/24/2019$70.50$0.050Put1290.268441 (+0.079751)-0.103292
5/24/2019$70.00$0.030Put0720.30742 (+0.091646)-0.059233
5/24/2019$69.50$0.040Put0650.401982 (+0.156101)-0.061045
5/24/2019$69.00$0.040Put0270.467195 (+0.18596)-0.052476
5/24/2019$68.50$0.035Put01 (-9)0.522225 (+0.165081)-0.042609
5/24/2019$68.00$0.030Put000.57457 (+0.178434)-0.033661
5/24/2019$67.50$0.025Put060.626931 (+0.171928)-0.027799
5/24/2019$67.00$0.015Put00 (-10)0.629094 (+0.145715)-0.016967
5/24/2019$66.50$0.010Put050.649723 (+0.122685)-0.010597
5/24/2019$66.00$0.010Put000.721034 (+0.151097)-0.01099
5/24/2019$65.50$0.010Put030.768928 (+0.196382)-0.009887
5/24/2019$65.00$0.010Put0200.822241 (+0.218735)-0.009202
5/24/2019$64.50$0.010Put000.888472 (+0.241437)-0.009267
5/24/2019$64.00$0.010Put000.937427 (+0.299104)-0.00843
5/24/2019$63.50$0.010Put000.991084 (+0.312959)-0.007884
5/24/2019$63.00$0.010Put001.04992 (+0.319045)-0.007608
5/24/2019$62.50$0.010Put001.09123 (+0.325602)-0.006568
5/24/2019$62.00$0.010Put001.15844 (+0.361984)-0.006693
5/24/2019$61.50$0.010Put001.2194 (+0.372622)-0.006534
5/24/2019$61.00$0.010Put001.2738 (+0.38414)-0.00612
5/24/2019$60.00$0.010Put031.39592 (+0.433924)-0.005803
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/24/2019 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.

Yahoo Gemini Pixel