Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

COLGATE-PALMOLIVE CO (CL) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
CL COLGATE-PALMOLIVE CO   0.136 0.136 91.01 1.72

 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CL 1.15 3.80 2.25 0.00 118 149  W   89 CL 0.00 0.05 0.03 0.00 52 68  W  
CL 0.15 2.25 1.00 0.00 600 902  W   90 CL 0.00 0.05 0.05 0.00 25 28  W  
CL 0.00 0.10 0.05 0.00 381 211  W   91 CL 0.00 0.10 0.20 0.00 277 22  W  
CL 0.00 0.05 0.05 0.00 105 135  W   92 CL 0.55 2.05 5.60 0.00 0 5  W  
CL 0.00 0.05 0.05 0.00 45 409  W   93 CL 0.10 4.10 4.40 0.00 0 1  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CL 2.15 2.80 2.05 2.20 38 112  W   89 CL 0.10 0.15 0.33 0.06 55 16  W  
CL 1.30 1.40 1.35 1.36 46 409  W   90 CL 0.20 0.30 0.35 0.22 33 37  W  
CL 0.60 0.75 0.65 0.71 1181 68  W   91 CL 0.50 0.65 0.60 0.57 58 0  W  
CL 0.20 0.30 0.30 0.30 197 121  W   92 CL 1.10 1.25 1.15 1.16 3 1  W  
CL 0.05 0.15 0.05 0.10 168 21  W   93 CL 1.10 3.80 0.00 1.96 0 0  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CL 1.35 2.55 1.74 2.76 0 23  W   89 CL 0.00 0.30 1.65 0.15 0 7  W  
CL 1.55 1.70 1.66 1.95 87 45  W   90 CL 0.35 0.95 0.45 0.33 5 1  W  
CL 0.90 1.05 1.05 1.28 15 9  W   91 CL 0.70 1.30 0.00 0.65 0 0  W  
CL 0.45 0.55 0.55 0.76 5 17  W   92 CL 1.25 1.40 0.00 1.13 0 0  W  
CL 0.20 0.30 0.20 0.41 351 8  W   93 CL 1.60 4.00 0.00 1.78 0 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CL 2.55 2.75 2.20 3.58 28 90  S   89 CL 0.30 0.40 0.37 0.16 10 20  S  
CL 1.80 1.95 1.80 2.75 244 3254  S   90 CL 0.55 0.65 0.70 0.31 16 198  S  
CL 1.15 1.30 0.75 2.02 4 17  S   91 CL 0.90 1.00 1.00 0.57 4 1  S  
CL 0.65 0.80 0.73 1.41 454 21  S   92 CL 1.40 1.55 1.85 0.94 5 0  S  
CL 0.50 0.60 0.55 1.15 9 531  S   92.5 CL 1.70 4.00 4.30 1.17 0 106  S  
CL 0.35 0.45 0.40 0.92 3 4  S   93 CL 2.05 4.30 0.00 1.44 0 0  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CL 2.75 3.00 1.95 4.69 3 9  W   89 CL 0.45 0.55 1.60 0.12 0 2  W  
CL 2.05 2.25 1.85 3.83 1 12  W   90 CL 0.70 0.80 0.69 0.23 3 7  W  
CL 1.40 1.55 1.39 3.03 3 36  W   91 CL 1.05 1.70 2.55 0.41 0 22  W  
CL 0.85 1.05 0.92 2.32 103 14  W   92 CL 1.55 3.80 2.71 0.67 1 0  W  
CL 0.50 0.65 0.40 1.71 124 4  W   93 CL 0.45 4.40 0.00 1.03 0 0  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CL 2.80 3.20 3.15 6.11 1 10  W   89 CL 0.55 0.65 0.00 0.08 0 0  W  
CL 2.05 2.75 1.84 5.22 3 4  W   90 CL 0.80 0.90 0.90 0.14 2 11  W  
CL 1.55 1.75 1.55 4.37 3 3  W   91 CL 1.15 1.35 3.80 0.25 0 6  W  
CL 1.05 1.35 0.00 3.58 0 0  W   92 CL 1.60 1.80 0.00 0.41 0 0  W  
CL 0.65 0.80 0.80 2.85 1 0  W   93 CL 0.45 2.60 0.00 0.64 0 0  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CL 1.40 5.20 0.00 7.84 0 0  W   89 CL 0.60 0.80 0.00 0.04 0 0  W  
CL 1.35 3.50 0.00 6.93 0 0  W   90 CL 0.90 1.05 0.00 0.07 0 0  W  
CL 1.75 1.95 1.50 6.05 0 2  W   91 CL 1.20 1.85 0.00 0.13 0 0  W  
CL 1.20 1.50 1.38 5.21 1 0  W   92 CL 1.25 2.35 1.95 0.21 1 0  W  
CL 0.80 2.70 0.00 4.40 0 0  W   93 CL 1.95 4.50 0.00 0.34 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CL 2.80 2.95 2.90 11.28 1439 1516  S   90 CL 1.15 1.20 1.15 0.01 634 1033  S  
CL 1.35 1.50 1.40 9.09 692 1522  S   92.5 CL 2.15 2.35 2.30 0.04 623 125  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.