Dark

Check out our API

CL
Colgate-Palmolive Company
stock NYSE

At Close

Jul 2, 2026 3:59:56 PM EDT

95.10USD+2.523%(+2.34)4,170,941

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 9:26:30 AM EDT

93.01USD+0.270%(+0.25)1,238

After-hours

Jul 2, 2026 4:35:30 PM EDT

95.13USD+0.032%(+0.03)1,161,584

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 10, 2026 Jul 17, 2026 Jul 24, 2026 Jul 31, 2026 Aug 7, 2026 Aug 21, 2026 Sep 18, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,436	1,033	141	2,178

CL Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

CL Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

CL Dec 18, 2026 Exp. - Max Pain @ $80.00

Puts

Calls

CL Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
130.00 C	0.10	0.00%	3	4	04-27	CL261218C00130000
125.00 C	0.61	-18.67%	1	1	02-20	CL261218C00125000
120.00 C	0.05	0%	5	5	06-22	CL261218C00120000
115.00 C	0.65	-4.41%	10	19	06-29	CL261218C00115000
110.00 C	1.27	+10.43%	2	631	06-30	CL261218C00110000
105.00 C	1.90	-11.63%	12	137	06-23	CL261218C00105000
100.00 C	3.35	-4.29%	1	188	07-01	CL261218C00100000
97.50 C	3.90	+34.48%	18	48	06-29	CL261218C00097500
95.00 C	5.46	+4.00%	3	632	06-29	CL261218C00095000
92.50 C	6.20	+22.29%	2	93	06-25	CL261218C00092500
90.00 C	7.40	-0.67%	1	364	06-25	CL261218C00090000
87.50 C	8.21	-12.75%	1	44	06-12	CL261218C00087500
85.00 C	9.80	+38.42%	1	45	06-23	CL261218C00085000
80.00 C	14.75	+31.70%	1	182	07-01	CL261218C00080000
75.00 C	18.11	+9.10%	2	31	06-17	CL261218C00075000
70.00 C	21.42	+37.57%	1	33	05-18	CL261218C00070000
65.00 C	27.34	+21.40%	1	3	06-25	CL261218C00065000
60.00 C	25.70	-25.23%	2	7	04-10	CL261218C00060000
55.00 C	0	0%	0			CL261218C00055000
50.00 C	36.35	+18.40%	1	1	01-29	CL261218C00050000
45.00 C	0	0%	0			CL261218C00045000
40.00 C	40.00	0%	1	1	12-29	CL261218C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
130.00 P	0	0%	0			CL261218P00130000
125.00 P	0	0%	0			CL261218P00125000
120.00 P	0	0%	0			CL261218P00120000
115.00 P	0	0%	0			CL261218P00115000
110.00 P	17.73	+21.52%	10	39	03-09	CL261218P00110000
105.00 P	14.03	+31.12%	10	72	03-09	CL261218P00105000
100.00 P	16.99	-5.77%	6	30	04-23	CL261218P00100000
97.50 P	0	0%	0			CL261218P00097500
95.00 P	12.53	-8.54%	17	22	06-04	CL261218P00095000
92.50 P	10.40	0%	1	1	04-20	CL261218P00092500
90.00 P	10.35	+47.86%	5	4	04-13	CL261218P00090000
87.50 P	4.20	0.00%	1	34	06-29	CL261218P00087500
85.00 P	3.45	-6.50%	1	52	06-25	CL261218P00085000
80.00 P	1.95	-10.14%	8	383	06-30	CL261218P00080000
75.00 P	1.30	+8.33%	1	594	06-30	CL261218P00075000
70.00 P	0.73	-2.67%	1	234	07-01	CL261218P00070000
65.00 P	0.48	-52.00%	1	100	06-24	CL261218P00065000
60.00 P	0.39	+8.33%	1	715	07-01	CL261218P00060000
55.00 P	0.42	+82.61%	1	16	06-04	CL261218P00055000
50.00 P	0.45	-43.04%	1	13	12-30	CL261218P00050000
45.00 P	0	0%	0			CL261218P00045000
40.00 P	0.05	-76.19%	10	10	03-11	CL261218P00040000

Share