Dark

Check out our Level2View

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 Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
78	4,919	929	1,474

CL Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

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

Puts

Calls

CL Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
145.00 C	0	0%	0			CL270319C00145000
140.00 C	0.25	0%	1	1	08-17	CL270319C00140000
135.00 C	0.05	0%	2	0	08-20	CL270319C00135000
130.00 C	0.71	0%	2	2	07-17	CL270319C00130000
125.00 C	0.94	0%	4	4	07-17	CL270319C00125000
120.00 C	1.56	0%	13	5	03-10	CL270319C00120000
115.00 C	1.90	+13.77%	1	1	07-02	CL270319C00115000
110.00 C	0.50	-62.96%	11	21	09-22	CL270319C00110000
105.00 C	0.83	+2.47%	1	3,375	09-25	CL270319C00105000
100.00 C	1.35	-3.57%	5	84	09-28	CL270319C00100000
97.50 C	1.90	-5.94%	36	348	09-24	CL270319C00097500
95.00 C	2.20	-8.71%	10	167	09-25	CL270319C00095000
92.50 C	3.04	-7.88%	178	403	09-29	CL270319C00092500
90.00 C	4.40	-8.33%	1	43	09-22	CL270319C00090000
87.50 C	5.10	-0.39%	8	465	09-29	CL270319C00087500
85.00 C	6.40	-1.54%	1	22	09-29	CL270319C00085000
82.50 C	0	0%	0			CL270319C00082500
80.00 C	15.00	-2.41%	7	8	08-18	CL270319C00080000
77.50 C	0	0%	0			CL270319C00077500
75.00 C	13.55	-0.37%	82	43	09-28	CL270319C00075000
70.00 C	17.00	-27.35%	1	1	09-25	CL270319C00070000
65.00 C	25.39	+2.71%	1	2	05-14	CL270319C00065000
60.00 C	26.70	-15.24%	1	1	09-25	CL270319C00060000
55.00 C	0	0%	0			CL270319C00055000
50.00 C	0	0%	0			CL270319C00050000
45.00 C	47.50	+2.48%	1	1	07-01	CL270319C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
145.00 P	0	0%	0			CL270319P00145000
140.00 P	0	0%	0			CL270319P00140000
135.00 P	0	0%	0			CL270319P00135000
130.00 P	0	0%	0			CL270319P00130000
125.00 P	0	0%	0			CL270319P00125000
120.00 P	0	0%	0			CL270319P00120000
115.00 P	24.77	0%	1	1	07-15	CL270319P00115000
110.00 P	0	0%	0			CL270319P00110000
105.00 P	0	0%	0			CL270319P00105000
100.00 P	13.40	+23.05%	1	4	09-17	CL270319P00100000
97.50 P	8.80	0%	1	1	08-13	CL270319P00097500
95.00 P	7.20	-4.00%	27	30	08-13	CL270319P00095000
92.50 P	8.20	+28.53%	10	9	09-15	CL270319P00092500
90.00 P	6.60	0.00%	11	108	09-22	CL270319P00090000
87.50 P	5.20	-6.98%	2	776	09-14	CL270319P00087500
85.00 P	4.57	+11.46%	1	225	09-29	CL270319P00085000
82.50 P	0	0%	0			CL270319P00082500
80.00 P	2.55	-5.56%	1	172	09-29	CL270319P00080000
77.50 P	0	0%	0			CL270319P00077500
75.00 P	1.50	+3.45%	2	639	09-29	CL270319P00075000
70.00 P	0.82	-3.53%	7	240	09-28	CL270319P00070000
65.00 P	0.47	-9.62%	1	101	09-28	CL270319P00065000
60.00 P	0.55	-45.00%	1	21	07-08	CL270319P00060000
55.00 P	0.15	-70.00%	8	73	09-22	CL270319P00055000
50.00 P	1.20	+166.67%	1	2	09-21	CL270319P00050000
45.00 P	0.25	-28.57%	1	1	06-18	CL270319P00045000

Share