COLPAL
COLGATE PALMOLIVE LTD.
Historical option data for COLPAL
05 Jul 2024 04:12 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 2910.50 | 36.9 | 5.65 | - | 2,22,600 | -11,200 | 1,01,850 | |||
| 4 Jul | 2885.15 | 31.25 | - | 4,75,650 | 14,000 | 1,13,050 | ||||
| 3 Jul | 2878.55 | 31.45 | - | 2,00,900 | 5,600 | 99,050 | ||||
| 2 Jul | 2870.95 | 32.3 | - | 1,51,550 | -7,000 | 93,800 | ||||
| 1 Jul | 2861.45 | 33.15 | - | 4,77,400 | 12,250 | 1,00,800 | ||||
| 28 Jun | 2843.15 | 30 | - | 1,27,750 | 12,250 | 88,550 | ||||
| 27 Jun | 2840.75 | 36 | - | 3,95,850 | 44,100 | 76,300 | ||||
| 26 Jun | 2801.90 | 25.45 | - | 46,550 | 13,300 | 32,550 | ||||
| 25 Jun | 2831.15 | 30 | - | 17,150 | 4,550 | 19,250 | ||||
| 24 Jun | 2832.75 | 32.6 | - | 9,450 | 3,500 | 14,700 | ||||
| 21 Jun | 2826.25 | 32.00 | - | 5,250 | 1,750 | 10,850 | ||||
| 20 Jun | 2855.60 | 51.65 | - | 2,100 | 700 | 9,100 | ||||
| 19 Jun | 2896.30 | 53.00 | - | 8,050 | 1,400 | 8,400 | ||||
|
|
||||||||||
| 18 Jun | 2945.70 | 71.00 | - | 5,250 | 3,500 | 7,000 | ||||
| 14 Jun | 2952.60 | 75.00 | - | 1,050 | 700 | 3,500 | ||||
| 13 Jun | 2936.20 | 64.75 | - | 1,750 | 1,050 | 2,450 | ||||
| 12 Jun | 2955.50 | 98.80 | - | 350 | 0 | 1,050 | ||||
| 11 Jun | 2951.45 | 92.00 | - | 350 | 0 | 700 | ||||
| 6 Jun | 2951.90 | 92.00 | - | 700 | -350 | 700 | ||||
| 5 Jun | 2960.05 | 180.00 | - | 1,400 | 1,050 | 1,050 | ||||
For COLGATE PALMOLIVE LTD. - strike price 3000 expiring on 25JUL2024
Delta for 3000 CE is -
Historical price for 3000 CE is as follows
On 5 Jul COLPAL was trading at 2910.50. The strike last trading price was 36.9, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by -11200 which decreased total open position to 101850
On 4 Jul COLPAL was trading at 2885.15. The strike last trading price was 31.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 113050
On 3 Jul COLPAL was trading at 2878.55. The strike last trading price was 31.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 99050
On 2 Jul COLPAL was trading at 2870.95. The strike last trading price was 32.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 93800
On 1 Jul COLPAL was trading at 2861.45. The strike last trading price was 33.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 12250 which increased total open position to 100800
On 28 Jun COLPAL was trading at 2843.15. The strike last trading price was 30, which was lower than the previous day. The implied volatity was -, the open interest changed by 12250 which increased total open position to 88550
On 27 Jun COLPAL was trading at 2840.75. The strike last trading price was 36, which was lower than the previous day. The implied volatity was -, the open interest changed by 44100 which increased total open position to 76300
On 26 Jun COLPAL was trading at 2801.90. The strike last trading price was 25.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 13300 which increased total open position to 32550
On 25 Jun COLPAL was trading at 2831.15. The strike last trading price was 30, which was lower than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 19250
On 24 Jun COLPAL was trading at 2832.75. The strike last trading price was 32.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 14700
On 21 Jun COLPAL was trading at 2826.25. The strike last trading price was 32.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 10850
On 20 Jun COLPAL was trading at 2855.60. The strike last trading price was 51.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 9100
On 19 Jun COLPAL was trading at 2896.30. The strike last trading price was 53.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 8400
On 18 Jun COLPAL was trading at 2945.70. The strike last trading price was 71.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 7000
On 14 Jun COLPAL was trading at 2952.60. The strike last trading price was 75.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 3500
On 13 Jun COLPAL was trading at 2936.20. The strike last trading price was 64.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 2450
On 12 Jun COLPAL was trading at 2955.50. The strike last trading price was 98.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1050
On 11 Jun COLPAL was trading at 2951.45. The strike last trading price was 92.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 700
On 6 Jun COLPAL was trading at 2951.90. The strike last trading price was 92.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 700
On 5 Jun COLPAL was trading at 2960.05. The strike last trading price was 180.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 1050
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 2910.50 | 134.65 | 0.00 | - | 0 | 2,800 | 0 |
| 4 Jul | 2885.15 | 134.65 | - | 350 | 2,800 | 2,800 | |
| 3 Jul | 2878.55 | 154.5 | - | 0 | 1,050 | 0 | |
| 2 Jul | 2870.95 | 154.5 | - | 1,050 | 2,450 | 2,450 | |
| 1 Jul | 2861.45 | 168 | - | 0 | 350 | 0 | |
| 28 Jun | 2843.15 | 168 | - | 700 | 350 | 1,750 | |
| 27 Jun | 2840.75 | 170.9 | - | 1,050 | 350 | 1,400 | |
| 26 Jun | 2801.90 | 190 | - | 700 | 700 | 700 | |
| 25 Jun | 2831.15 | 182 | - | 0 | 350 | 0 | |
| 24 Jun | 2832.75 | 182 | - | 350 | 0 | 0 | |
| 21 Jun | 2826.25 | 236.80 | - | 0 | 0 | 0 | |
| 20 Jun | 2855.60 | 236.80 | - | 0 | 0 | 0 | |
| 19 Jun | 2896.30 | 236.80 | - | 0 | 0 | 0 | |
| 18 Jun | 2945.70 | 236.80 | - | 0 | 0 | 0 | |
| 14 Jun | 2952.60 | 236.80 | - | 0 | 0 | 0 | |
| 13 Jun | 2936.20 | 236.80 | - | 0 | 0 | 0 | |
| 12 Jun | 2955.50 | 236.80 | - | 0 | 0 | 0 | |
| 11 Jun | 2951.45 | 236.80 | - | 0 | 0 | 0 | |
| 6 Jun | 2951.90 | 236.80 | - | 0 | 0 | 0 | |
| 5 Jun | 2960.05 | 236.80 | - | 0 | 0 | 0 | |
For COLGATE PALMOLIVE LTD. - strike price 3000 expiring on 25JUL2024
Delta for 3000 PE is -
Historical price for 3000 PE is as follows
On 5 Jul COLPAL was trading at 2910.50. The strike last trading price was 134.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 0
On 4 Jul COLPAL was trading at 2885.15. The strike last trading price was 134.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 2800
On 3 Jul COLPAL was trading at 2878.55. The strike last trading price was 154.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 0
On 2 Jul COLPAL was trading at 2870.95. The strike last trading price was 154.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 2450
On 1 Jul COLPAL was trading at 2861.45. The strike last trading price was 168, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 0
On 28 Jun COLPAL was trading at 2843.15. The strike last trading price was 168, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 1750
On 27 Jun COLPAL was trading at 2840.75. The strike last trading price was 170.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 1400
On 26 Jun COLPAL was trading at 2801.90. The strike last trading price was 190, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 700
On 25 Jun COLPAL was trading at 2831.15. The strike last trading price was 182, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 0
On 24 Jun COLPAL was trading at 2832.75. The strike last trading price was 182, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jun COLPAL was trading at 2826.25. The strike last trading price was 236.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jun COLPAL was trading at 2855.60. The strike last trading price was 236.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jun COLPAL was trading at 2896.30. The strike last trading price was 236.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jun COLPAL was trading at 2945.70. The strike last trading price was 236.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun COLPAL was trading at 2952.60. The strike last trading price was 236.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun COLPAL was trading at 2936.20. The strike last trading price was 236.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun COLPAL was trading at 2955.50. The strike last trading price was 236.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun COLPAL was trading at 2951.45. The strike last trading price was 236.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun COLPAL was trading at 2951.90. The strike last trading price was 236.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun COLPAL was trading at 2960.05. The strike last trading price was 236.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0