Dark

Check out our Dark Pool Levels

CL
Colgate-Palmolive Company
stock NYSE

At Close

Sep 30, 2026 4:00:00 PM EDT

85.31USD-1.330%(-1.15)4,670,811

81.98Bid 90.16Ask 8.18Spread

Pre-market

Sep 30, 2026 9:25:30 AM EDT

86.78USD+0.370%(+0.32)879

After-hours

Sep 30, 2026 4:33:30 PM EDT

85.32USD+0.012%(+0.01)306,991

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Oct 30, 2026 Nov 6, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 May 21, 2027 Jun 17, 2027 Sep 17, 2027 Jan 21, 2028 Jan 19, 2029

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,744	7,840	1,840	7,789

CL Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

CL Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

CL Jan 15, 2027 Exp. - Max Pain @ $87.50

Puts

Calls

CL Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
155.00 C	0.15	+114.29%	17	22	04-09	CL270115C00155000
150.00 C	0.75	-82.14%	1	6	09-21	CL270115C00150000
145.00 C	1.39	+90.41%	1	23	02-27	CL270115C00145000
140.00 C	0.83	+3.75%	1	41	07-09	CL270115C00140000
135.00 C	0.05	0.00%	1	12	08-03	CL270115C00135000
130.00 C	0.05	-66.67%	6	79	09-11	CL270115C00130000
125.00 C	0.46	-38.67%	1	79	06-01	CL270115C00125000
120.00 C	0.65	+8.33%	2	138	09-21	CL270115C00120000
115.00 C	0.35	-30.00%	2	121	08-25	CL270115C00115000
110.00 C	0.21	-67.69%	2	538	09-24	CL270115C00110000
105.00 C	0.55	+37.50%	4	472	09-28	CL270115C00105000
100.00 C	0.65	+8.33%	12	4,206	09-28	CL270115C00100000
97.50 C	0.91	+7.06%	25	308	09-28	CL270115C00097500
95.00 C	1.28	-7.25%	1	756	09-29	CL270115C00095000
92.50 C	1.89	-21.25%	34	296	09-28	CL270115C00092500
90.00 C	2.85	+13.55%	9	641	09-28	CL270115C00090000
87.50 C	3.90	+14.71%	3	102	09-28	CL270115C00087500
85.00 C	5.10	-2.11%	2	700	09-29	CL270115C00085000
82.50 C	0	0%	0			CL270115C00082500
80.00 C	8.40	-3.89%	172	490	09-28	CL270115C00080000
77.50 C	0	0%	0			CL270115C00077500
75.00 C	12.50	-13.55%	636	344	09-28	CL270115C00075000
70.00 C	18.08	-15.36%	5	132	09-22	CL270115C00070000
65.00 C	21.50	-2.89%	10	14	04-08	CL270115C00065000
60.00 C	23.70	-10.13%	1	44	04-22	CL270115C00060000
55.00 C	38.35	+1.59%	1	6	08-12	CL270115C00055000
50.00 C	39.13	+10.23%	1	6	01-30	CL270115C00050000
45.00 C	43.79	+2.87%	2	1	05-14	CL270115C00045000
40.00 C	37.85	+4.24%	1	7	11-06	CL270115C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
155.00 P	0	0%	0			CL270115P00155000
150.00 P	0	0%	0			CL270115P00150000
145.00 P	0	0%	0			CL270115P00145000
140.00 P	40.80	0%	1	1	10-14	CL270115P00140000
135.00 P	0	0%	0			CL270115P00135000
130.00 P	0	0%	0			CL270115P00130000
125.00 P	45.50	-0.13%	9	17	09-25	CL270115P00125000
120.00 P	40.75	+0.77%	9	33	09-25	CL270115P00120000
115.00 P	36.00	+1.41%	2	2	09-26	CL270115P00115000
110.00 P	17.00	+13.33%	2	2	03-05	CL270115P00110000
105.00 P	17.50	-3.37%	2	15	03-16	CL270115P00105000
100.00 P	10.30	-2.55%	2	36	08-19	CL270115P00100000
97.50 P	7.60	-7.32%	3	6	08-07	CL270115P00097500
95.00 P	6.27	-5.14%	1	409	08-12	CL270115P00095000
92.50 P	7.24	+9.70%	1	37	09-17	CL270115P00092500
90.00 P	6.30	+12.50%	5	391	09-24	CL270115P00090000
87.50 P	4.60	-2.13%	1	891	09-28	CL270115P00087500
85.00 P	3.30	-5.71%	6	830	09-28	CL270115P00085000
82.50 P	0	0%	0			CL270115P00082500
80.00 P	1.85	+5.11%	2	1,972	09-25	CL270115P00080000
77.50 P	0	0%	0			CL270115P00077500
75.00 P	0.75	-6.25%	1	1,147	09-28	CL270115P00075000
70.00 P	0.47	+4.44%	1	2,762	09-24	CL270115P00070000
65.00 P	0.20	+300.00%	40	629	09-22	CL270115P00065000
60.00 P	0.41	+720.00%	1	146	09-28	CL270115P00060000
55.00 P	0.74	+1,380.00%	3	113	09-11	CL270115P00055000
50.00 P	0.20	-20.00%	1	29	08-10	CL270115P00050000
45.00 P	0.30	+200.00%	4	146	09-28	CL270115P00045000
40.00 P	0.69	+283.33%	3	15	09-11	CL270115P00040000

Share