COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
18 Sep 2024 04:12 PM IST
| COLPAL 3100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 3634.80 | 190.1 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 3649.55 | 190.1 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 3664.15 | 190.1 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 3624.75 | 190.1 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 3642.95 | 190.1 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 3653.70 | 190.1 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 3670.75 | 190.1 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 3681.80 | 190.1 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 3654.60 | 190.1 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 3659.10 | 190.1 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 3671.40 | 190.1 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 3635.40 | 190.1 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 3629.55 | 190.1 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 3640.35 | 190.1 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 3607.15 | 190.1 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 3594.60 | 190.1 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 3595.35 | 190.1 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 3531.45 | 190.1 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 3605.15 | 190.1 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 3574.50 | 190.1 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 3547.05 | 190.1 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 3534.65 | 190.1 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 3468.50 | 190.1 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 3457.35 | 190.1 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3459.90 | 190.1 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3452.40 | 190.1 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 3467.25 | 190.1 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 3448.75 | 190.1 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 3390.65 | 190.1 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 3368.15 | 190.1 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 3374.20 | 190.1 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 31 Jul | 3412.10 | 190.1 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 3366.55 | 190.1 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 3165.20 | 190.1 | 0 | 0 | 0 | |||||
For Colgate Palmolive Ltd. - strike price 3100 expiring on 26SEP2024
Delta for 3100 CE is -
Historical price for 3100 CE is as follows
On 18 Sept COLPAL was trading at 3634.80. The strike last trading price was 190.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Sept COLPAL was trading at 3649.55. The strike last trading price was 190.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Sept COLPAL was trading at 3664.15. The strike last trading price was 190.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Sept COLPAL was trading at 3624.75. The strike last trading price was 190.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Sept COLPAL was trading at 3642.95. The strike last trading price was 190.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Sept COLPAL was trading at 3653.70. The strike last trading price was 190.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Sept COLPAL was trading at 3670.75. The strike last trading price was 190.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept COLPAL was trading at 3681.80. The strike last trading price was 190.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Sept COLPAL was trading at 3654.60. The strike last trading price was 190.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept COLPAL was trading at 3659.10. The strike last trading price was 190.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept COLPAL was trading at 3671.40. The strike last trading price was 190.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept COLPAL was trading at 3635.40. The strike last trading price was 190.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept COLPAL was trading at 3629.55. The strike last trading price was 190.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug COLPAL was trading at 3640.35. The strike last trading price was 190.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug COLPAL was trading at 3607.15. The strike last trading price was 190.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug COLPAL was trading at 3594.60. The strike last trading price was 190.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug COLPAL was trading at 3595.35. The strike last trading price was 190.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug COLPAL was trading at 3531.45. The strike last trading price was 190.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug COLPAL was trading at 3605.15. The strike last trading price was 190.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug COLPAL was trading at 3574.50. The strike last trading price was 190.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug COLPAL was trading at 3547.05. The strike last trading price was 190.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug COLPAL was trading at 3534.65. The strike last trading price was 190.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug COLPAL was trading at 3468.50. The strike last trading price was 190.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug COLPAL was trading at 3457.35. The strike last trading price was 190.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug COLPAL was trading at 3459.90. The strike last trading price was 190.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug COLPAL was trading at 3452.40. The strike last trading price was 190.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug COLPAL was trading at 3467.25. The strike last trading price was 190.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug COLPAL was trading at 3448.75. The strike last trading price was 190.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug COLPAL was trading at 3390.65. The strike last trading price was 190.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug COLPAL was trading at 3368.15. The strike last trading price was 190.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug COLPAL was trading at 3374.20. The strike last trading price was 190.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul COLPAL was trading at 3412.10. The strike last trading price was 190.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul COLPAL was trading at 3366.55. The strike last trading price was 190.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul COLPAL was trading at 3165.20. The strike last trading price was 190.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| COLPAL 3100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 3634.80 | 1.1 | 0.05 | 2,450 | 0 | 10,150 |
| 17 Sept | 3649.55 | 1.05 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 3664.15 | 1.05 | 0.25 | 1,050 | 0 | 10,150 |
| 13 Sept | 3624.75 | 0.8 | -0.40 | 1,050 | 0 | 10,150 |
| 12 Sept | 3642.95 | 1.2 | -0.25 | 6,650 | -4,900 | 10,150 |
| 11 Sept | 3653.70 | 1.45 | 0.20 | 8,400 | -1,050 | 15,050 |
| 10 Sept | 3670.75 | 1.25 | 0.00 | 0 | -10,150 | 0 |
| 9 Sept | 3681.80 | 1.25 | -0.85 | 15,050 | -8,750 | 17,500 |
| 6 Sept | 3654.60 | 2.1 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 3659.10 | 2.1 | 0.10 | 2,800 | 0 | 26,250 |
| 4 Sept | 3671.40 | 2 | -0.50 | 2,450 | 350 | 26,250 |
| 3 Sept | 3635.40 | 2.5 | -1.45 | 7,350 | 3,850 | 25,900 |
| 2 Sept | 3629.55 | 3.95 | 0.95 | 7,350 | 3,850 | 21,700 |
| 30 Aug | 3640.35 | 3 | -95.90 | 18,200 | 14,350 | 14,350 |
| 29 Aug | 3607.15 | 98.9 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 3594.60 | 98.9 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 3595.35 | 98.9 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 3531.45 | 98.9 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3605.15 | 98.9 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 3574.50 | 98.9 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 3547.05 | 98.9 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 3534.65 | 98.9 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 3468.50 | 98.9 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3457.35 | 98.9 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3459.90 | 98.9 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3452.40 | 98.9 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 3467.25 | 98.9 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 3448.75 | 98.9 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3390.65 | 98.9 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 3368.15 | 98.9 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3374.20 | 98.9 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3412.10 | 98.9 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3366.55 | 98.9 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 3165.20 | 98.9 | 0 | 0 | 0 | |
For Colgate Palmolive Ltd. - strike price 3100 expiring on 26SEP2024
Delta for 3100 PE is -
Historical price for 3100 PE is as follows
On 18 Sept COLPAL was trading at 3634.80. The strike last trading price was 1.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10150
On 17 Sept COLPAL was trading at 3649.55. The strike last trading price was 1.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Sept COLPAL was trading at 3664.15. The strike last trading price was 1.05, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10150
On 13 Sept COLPAL was trading at 3624.75. The strike last trading price was 0.8, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10150
On 12 Sept COLPAL was trading at 3642.95. The strike last trading price was 1.2, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -4900 which decreased total open position to 10150
On 11 Sept COLPAL was trading at 3653.70. The strike last trading price was 1.45, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 15050
On 10 Sept COLPAL was trading at 3670.75. The strike last trading price was 1.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -10150 which decreased total open position to 0
On 9 Sept COLPAL was trading at 3681.80. The strike last trading price was 1.25, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -8750 which decreased total open position to 17500
On 6 Sept COLPAL was trading at 3654.60. The strike last trading price was 2.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept COLPAL was trading at 3659.10. The strike last trading price was 2.1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26250
On 4 Sept COLPAL was trading at 3671.40. The strike last trading price was 2, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 26250
On 3 Sept COLPAL was trading at 3635.40. The strike last trading price was 2.5, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 25900
On 2 Sept COLPAL was trading at 3629.55. The strike last trading price was 3.95, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 21700
On 30 Aug COLPAL was trading at 3640.35. The strike last trading price was 3, which was -95.90 lower than the previous day. The implied volatity was -, the open interest changed by 14350 which increased total open position to 14350
On 29 Aug COLPAL was trading at 3607.15. The strike last trading price was 98.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug COLPAL was trading at 3594.60. The strike last trading price was 98.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug COLPAL was trading at 3595.35. The strike last trading price was 98.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug COLPAL was trading at 3531.45. The strike last trading price was 98.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug COLPAL was trading at 3605.15. The strike last trading price was 98.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug COLPAL was trading at 3574.50. The strike last trading price was 98.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug COLPAL was trading at 3547.05. The strike last trading price was 98.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug COLPAL was trading at 3534.65. The strike last trading price was 98.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug COLPAL was trading at 3468.50. The strike last trading price was 98.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug COLPAL was trading at 3457.35. The strike last trading price was 98.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug COLPAL was trading at 3459.90. The strike last trading price was 98.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug COLPAL was trading at 3452.40. The strike last trading price was 98.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug COLPAL was trading at 3467.25. The strike last trading price was 98.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug COLPAL was trading at 3448.75. The strike last trading price was 98.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug COLPAL was trading at 3390.65. The strike last trading price was 98.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug COLPAL was trading at 3368.15. The strike last trading price was 98.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug COLPAL was trading at 3374.20. The strike last trading price was 98.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul COLPAL was trading at 3412.10. The strike last trading price was 98.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul COLPAL was trading at 3366.55. The strike last trading price was 98.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul COLPAL was trading at 3165.20. The strike last trading price was 98.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0