Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
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 ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027May 21, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for May 21, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
112020


CL May 21, 2027 Exp. - Volume by Strike
Puts
Calls

CL May 21, 2027 Exp. - Open Interest by Strike

Puts
Calls

CL May 21, 2027 Exp. - Max Pain @ $77.50

Puts
Calls


CL May 21, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
130.00 C00%0CL270521C00130000
125.00 C00%0CL270521C00125000
120.00 C00%0CL270521C00120000
115.00 C00%0CL270521C00115000
110.00 C00%0CL270521C00110000
105.00 C00%0CL270521C00105000
100.00 C3.42+50.00%1309-23CL270521C00100000
95.00 C3.000%4409-23CL270521C00095000
92.50 C4.670%3309-18CL270521C00092500
90.00 C5.200%1109-23CL270521C00090000
87.50 C5.75-10.58%1109-25CL270521C00087500
85.00 C00%0CL270521C00085000
82.50 C00%0CL270521C00082500
80.00 C00%0CL270521C00080000
77.50 C00%0CL270521C00077500
75.00 C13.870%1109-28CL270521C00075000
70.00 C00%0CL270521C00070000
65.00 C00%0CL270521C00065000
60.00 C00%0CL270521C00060000
Puts
StrikePriceChangeVolOILastContract Name
130.00 P00%0CL270521P00130000
125.00 P00%0CL270521P00125000
120.00 P00%0CL270521P00120000
115.00 P00%0CL270521P00115000
110.00 P00%0CL270521P00110000
105.00 P00%0CL270521P00105000
100.00 P00%0CL270521P00100000
95.00 P00%0CL270521P00095000
92.50 P00%0CL270521P00092500
90.00 P00%0CL270521P00090000
87.50 P00%0CL270521P00087500
85.00 P00%0CL270521P00085000
82.50 P3.930%1109-22CL270521P00082500
80.00 P00%0CL270521P00080000
77.50 P2.60-5.45%19609-28CL270521P00077500
75.00 P2.03-5.14%17809-28CL270521P00075000
70.00 P1.250%2209-21CL270521P00070000
65.00 P0.900%3309-18CL270521P00065000
60.00 P00%0CL270521P00060000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC