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 Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
510	2,622	238	2,202

CL Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

CL Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

CL Jan 21, 2028 Exp. - Max Pain @ $85.00

Puts

Calls

CL Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
145.00 C	1.40	-10.26%	5	115	04-24	CL280121C00145000
140.00 C	1.19	-1.65%	1	100	08-17	CL280121C00140000
135.00 C	1.75	0%	15	15	07-30	CL280121C00135000
130.00 C	1.40	-15.15%	1	87	04-21	CL280121C00130000
125.00 C	1.34	-34.63%	20	588	09-29	CL280121C00125000
120.00 C	1.80	+7.78%	27	51	09-24	CL280121C00120000
115.00 C	2.35	-42.54%	1	772	09-21	CL280121C00115000
110.00 C	2.65	-40.45%	13	52	09-21	CL280121C00110000
105.00 C	3.60	-10.89%	1	159	09-23	CL280121C00105000
100.00 C	4.81	-1.84%	2	232	09-28	CL280121C00100000
97.50 C	6.20	-2.82%	4	19	09-14	CL280121C00097500
95.00 C	6.05	-1.94%	4	206	09-29	CL280121C00095000
92.50 C	8.05	-5.29%	1	4	09-16	CL280121C00092500
90.00 C	9.05	+10.10%	1	211	09-18	CL280121C00090000
87.50 C	10.50	-29.53%	6	11	09-15	CL280121C00087500
85.00 C	10.50	-6.25%	2	104	09-29	CL280121C00085000
82.50 C	0	0%	0			CL280121C00082500
80.00 C	14.60	-1.95%	2	106	09-16	CL280121C00080000
77.50 C	0	0%	0			CL280121C00077500
75.00 C	17.77	-0.73%	7	98	09-23	CL280121C00075000
70.00 C	20.19	-6.61%	1	41	09-24	CL280121C00070000
65.00 C	33.00	+8.91%	1	49	07-02	CL280121C00065000
60.00 C	30.20	-13.47%	2	39	09-18	CL280121C00060000
55.00 C	35.00	+4.48%	2	7	09-14	CL280121C00055000
50.00 C	42.61	+0.26%	2	31	07-30	CL280121C00050000
47.50 C	0	0%	0			CL280121C00047500
45.00 C	43.75	-6.40%	1	11	09-14	CL280121C00045000
40.00 C	51.38	+22.19%	2	24	03-17	CL280121C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
145.00 P	0	0%	0			CL280121P00145000
140.00 P	41.50	-4.60%	1	1	02-27	CL280121P00140000
135.00 P	38.29	+1.32%	1	1	02-25	CL280121P00135000
130.00 P	0	0%	0			CL280121P00130000
125.00 P	46.30	+10.11%	5	4	10-01	CL280121P00125000
120.00 P	41.10	+2.24%	21	9	10-01	CL280121P00120000
115.00 P	19.80	-11.61%	21	23	02-27	CL280121P00115000
110.00 P	0	0%	0			CL280121P00110000
105.00 P	16.07	-19.57%	2	2	07-28	CL280121P00105000
100.00 P	15.20	+15.15%	3	32	09-17	CL280121P00100000
97.50 P	0	0%	0			CL280121P00097500
95.00 P	11.79	+6.70%	6	4	09-08	CL280121P00095000
92.50 P	8.80	-8.71%	1	2	08-17	CL280121P00092500
90.00 P	9.05	+1.69%	1	141	09-17	CL280121P00090000
87.50 P	9.80	0%	19	19	03-11	CL280121P00087500
85.00 P	7.00	+1.45%	2	210	09-21	CL280121P00085000
82.50 P	0	0%	0			CL280121P00082500
80.00 P	5.30	+1.92%	1	670	09-25	CL280121P00080000
77.50 P	0	0%	0			CL280121P00077500
75.00 P	3.65	-3.95%	2	367	09-17	CL280121P00075000
70.00 P	2.70	+12.50%	3	245	09-29	CL280121P00070000
65.00 P	1.75	-14.63%	1	503	09-08	CL280121P00065000
60.00 P	1.20	-14.29%	1	96	08-24	CL280121P00060000
55.00 P	1.00	-2.91%	1	22	09-22	CL280121P00055000
50.00 P	0.73	-1.35%	11	36	09-14	CL280121P00050000
47.50 P	0	0%	0			CL280121P00047500
45.00 P	0.54	0.00%	72	28	09-11	CL280121P00045000
40.00 P	0.37	-32.73%	47	25	09-11	CL280121P00040000

Share