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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,478	5,281	108	7,071

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 @ $80.00

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	4.20	+213.43%	1	5	03-20	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	-98.04%	2	13	12-08	CL270115C00135000
130.00 C	0.10	-85.71%	30	74	05-13	CL270115C00130000
125.00 C	0.46	-38.67%	1	79	06-01	CL270115C00125000
120.00 C	0.60	-78.57%	1	136	06-12	CL270115C00120000
115.00 C	0.90	-6.25%	20	118	06-22	CL270115C00115000
110.00 C	1.75	+25.90%	1	308	06-24	CL270115C00110000
105.00 C	2.40	+4.35%	2	190	06-29	CL270115C00105000
100.00 C	3.50	-7.89%	1	4,172	06-30	CL270115C00100000
97.50 C	4.60	0.00%	1	100	06-23	CL270115C00097500
95.00 C	5.40	+0.75%	12	587	06-30	CL270115C00095000
92.50 C	6.40	+18.52%	4	113	06-23	CL270115C00092500
90.00 C	8.10	-10.00%	1	600	07-01	CL270115C00090000
87.50 C	8.30	+10.67%	1	103	05-19	CL270115C00087500
85.00 C	11.00	+8.91%	1	666	06-25	CL270115C00085000
80.00 C	13.47	-7.74%	9	481	06-18	CL270115C00080000
75.00 C	15.80	-10.58%	24	712	06-01	CL270115C00075000
70.00 C	20.60	+15.08%	5	137	06-05	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	37.75	-0.66%	1	7	06-24	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	13.37	-17.98%	1	36	06-11	CL270115P00100000
97.50 P	15.30	+27.50%	1	2	03-20	CL270115P00097500
95.00 P	7.78	-1.52%	345	383	06-25	CL270115P00095000
92.50 P	9.00	+21.62%	3	21	06-09	CL270115P00092500
90.00 P	5.40	-4.42%	1	336	06-25	CL270115P00090000
87.50 P	4.60	+4.55%	3	67	06-25	CL270115P00087500
85.00 P	3.30	-13.16%	1	475	07-01	CL270115P00085000
80.00 P	2.05	-18.00%	1	769	07-01	CL270115P00080000
75.00 P	1.35	-10.00%	17	1,116	07-01	CL270115P00075000
70.00 P	1.10	+29.41%	2	2,639	06-25	CL270115P00070000
65.00 P	0.65	-7.14%	5	835	07-01	CL270115P00065000
60.00 P	0.40	-20.00%	1	161	07-01	CL270115P00060000
55.00 P	0.40	0.00%	2	111	05-19	CL270115P00055000
50.00 P	0.25	-44.44%	2	30	02-05	CL270115P00050000
45.00 P	0.36	-10.00%	1	116	06-25	CL270115P00045000
40.00 P	0.09	-40.00%	1	12	05-01	CL270115P00040000

Share