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)4,653,673

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 4:10:30 PM EDT

85.32USD+0.012%(+0.01)301,249

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 Feb 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
115	798	148	415

CL Feb 19, 2027 Exp. - Volume by Strike

Puts

Calls

CL Feb 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

CL Feb 19, 2027 Exp. - Max Pain @ $87.50

Puts

Calls

CL Feb 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
135.00 C	0	0%	0			CL270219C00135000
130.00 C	0	0%	0			CL270219C00130000
125.00 C	0.30	-45.45%	50	51	08-24	CL270219C00125000
120.00 C	0.90	+16.88%	1	1	07-09	CL270219C00120000
115.00 C	0.42	-44.00%	1	66	09-04	CL270219C00115000
110.00 C	0.30	-71.43%	3	14	09-24	CL270219C00110000
105.00 C	0.64	-34.69%	1	22	09-21	CL270219C00105000
100.00 C	0.98	-21.60%	1	69	09-28	CL270219C00100000
97.50 C	1.70	-23.42%	1	73	09-22	CL270219C00097500
95.00 C	1.85	-19.57%	1	135	09-28	CL270219C00095000
92.50 C	2.25	-25.25%	179	305	09-24	CL270219C00092500
90.00 C	4.20	-2.33%	22	25	09-17	CL270219C00090000
87.50 C	4.50	-16.67%	1	37	09-28	CL270219C00087500
85.00 C	6.51	-2.84%	1	30	09-18	CL270219C00085000
82.50 C	0	0%	0			CL270219C00082500
80.00 C	11.19	0%	85	85	09-09	CL270219C00080000
77.50 C	0	0%	0			CL270219C00077500
75.00 C	0	0%	0			CL270219C00075000
70.00 C	0	0%	0			CL270219C00070000
65.00 C	0	0%	0			CL270219C00065000
60.00 C	0	0%	0			CL270219C00060000
55.00 C	0	0%	0			CL270219C00055000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
135.00 P	0	0%	0			CL270219P00135000
130.00 P	0	0%	0			CL270219P00130000
125.00 P	0	0%	0			CL270219P00125000
120.00 P	0	0%	0			CL270219P00120000
115.00 P	22.08	0%	2	0	07-17	CL270219P00115000
110.00 P	0	0%	0			CL270219P00110000
105.00 P	0	0%	0			CL270219P00105000
100.00 P	0	0%	0			CL270219P00100000
97.50 P	0	0%	0			CL270219P00097500
95.00 P	7.20	-1.37%	23	33	08-12	CL270219P00095000
92.50 P	5.60	-5.08%	3	20	08-13	CL270219P00092500
90.00 P	4.90	+2.08%	2	30	08-21	CL270219P00090000
87.50 P	5.00	0.00%	25	65	09-18	CL270219P00087500
85.00 P	3.67	-8.25%	1	95	09-16	CL270219P00085000
82.50 P	3.35	+31.37%	1	144	09-11	CL270219P00082500
80.00 P	2.25	+4.65%	1	136	09-23	CL270219P00080000
77.50 P	0	0%	0			CL270219P00077500
75.00 P	1.25	-10.71%	4	21	09-29	CL270219P00075000
70.00 P	0.60	-20.00%	1	8	09-29	CL270219P00070000
65.00 P	0.61	0%	1	1	07-07	CL270219P00065000
60.00 P	0.25	-61.54%	3	5	08-20	CL270219P00060000
55.00 P	0.91	+810.00%	1	5	09-21	CL270219P00055000

Share