COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
21 Nov 2024 04:11 PM IST
| COLPAL 28NOV2024 3150 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.11
Theta: -0.40
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2690.30 | 0.7 | -0.45 | 48.71 | 21.5 | -11 | 63 | |||
|
|
||||||||||
| 20 Nov | 2733.50 | 1.15 | 0.00 | 42.97 | 12 | -0.5 | 73.5 | |||
| 19 Nov | 2733.50 | 1.15 | -0.20 | 42.97 | 12 | -1 | 73.5 | |||
| 18 Nov | 2749.75 | 1.35 | -0.30 | 38.63 | 8.5 | -2 | 74.5 | |||
| 14 Nov | 2708.95 | 1.65 | -1.30 | 36.72 | 47 | -9 | 76.5 | |||
| 13 Nov | 2762.90 | 2.95 | 0.15 | 34.69 | 46.5 | 23.5 | 85 | |||
| 12 Nov | 2789.30 | 2.8 | -2.30 | 31.25 | 69 | 11 | 75 | |||
| 11 Nov | 2872.65 | 5.1 | -0.60 | 27.64 | 123.5 | -5 | 63.5 | |||
| 8 Nov | 2870.90 | 5.7 | -3.60 | 25.56 | 151.5 | -24 | 68 | |||
| 7 Nov | 2911.95 | 9.3 | -11.15 | 24.92 | 171 | 32 | 95 | |||
| 6 Nov | 2973.95 | 20.45 | -5.15 | 24.13 | 100 | 21 | 61.5 | |||
| 5 Nov | 2981.65 | 25.6 | -2.70 | 25.22 | 30.5 | -0.5 | 40.5 | |||
| 4 Nov | 2984.60 | 28.3 | -23.10 | 26.34 | 69 | 19 | 40 | |||
| 1 Nov | 3066.00 | 51.4 | -3.60 | 23.45 | 2 | 0.5 | 20.5 | |||
| 31 Oct | 3062.50 | 55 | -4.00 | - | 60 | 17 | 21 | |||
| 30 Oct | 3091.15 | 59 | -537.55 | - | 4 | 3 | 3 | |||
| 29 Oct | 3093.50 | 596.55 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 3104.85 | 596.55 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 3082.20 | 596.55 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 3212.70 | 596.55 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 3331.10 | 596.55 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 3340.10 | 596.55 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 3337.90 | 596.55 | - | 0 | 0 | 0 | ||||
For Colgate Palmolive Ltd. - strike price 3150 expiring on 28NOV2024
Delta for 3150 CE is 0.01
Historical price for 3150 CE is as follows
On 21 Nov COLPAL was trading at 2690.30. The strike last trading price was 0.7, which was -0.45 lower than the previous day. The implied volatity was 48.71, the open interest changed by -22 which decreased total open position to 126
On 20 Nov COLPAL was trading at 2733.50. The strike last trading price was 1.15, which was 0.00 lower than the previous day. The implied volatity was 42.97, the open interest changed by -1 which decreased total open position to 147
On 19 Nov COLPAL was trading at 2733.50. The strike last trading price was 1.15, which was -0.20 lower than the previous day. The implied volatity was 42.97, the open interest changed by -2 which decreased total open position to 147
On 18 Nov COLPAL was trading at 2749.75. The strike last trading price was 1.35, which was -0.30 lower than the previous day. The implied volatity was 38.63, the open interest changed by -4 which decreased total open position to 149
On 14 Nov COLPAL was trading at 2708.95. The strike last trading price was 1.65, which was -1.30 lower than the previous day. The implied volatity was 36.72, the open interest changed by -18 which decreased total open position to 153
On 13 Nov COLPAL was trading at 2762.90. The strike last trading price was 2.95, which was 0.15 higher than the previous day. The implied volatity was 34.69, the open interest changed by 47 which increased total open position to 170
On 12 Nov COLPAL was trading at 2789.30. The strike last trading price was 2.8, which was -2.30 lower than the previous day. The implied volatity was 31.25, the open interest changed by 22 which increased total open position to 150
On 11 Nov COLPAL was trading at 2872.65. The strike last trading price was 5.1, which was -0.60 lower than the previous day. The implied volatity was 27.64, the open interest changed by -10 which decreased total open position to 127
On 8 Nov COLPAL was trading at 2870.90. The strike last trading price was 5.7, which was -3.60 lower than the previous day. The implied volatity was 25.56, the open interest changed by -48 which decreased total open position to 136
On 7 Nov COLPAL was trading at 2911.95. The strike last trading price was 9.3, which was -11.15 lower than the previous day. The implied volatity was 24.92, the open interest changed by 64 which increased total open position to 190
On 6 Nov COLPAL was trading at 2973.95. The strike last trading price was 20.45, which was -5.15 lower than the previous day. The implied volatity was 24.13, the open interest changed by 42 which increased total open position to 123
On 5 Nov COLPAL was trading at 2981.65. The strike last trading price was 25.6, which was -2.70 lower than the previous day. The implied volatity was 25.22, the open interest changed by -1 which decreased total open position to 81
On 4 Nov COLPAL was trading at 2984.60. The strike last trading price was 28.3, which was -23.10 lower than the previous day. The implied volatity was 26.34, the open interest changed by 38 which increased total open position to 80
On 1 Nov COLPAL was trading at 3066.00. The strike last trading price was 51.4, which was -3.60 lower than the previous day. The implied volatity was 23.45, the open interest changed by 1 which increased total open position to 41
On 31 Oct COLPAL was trading at 3062.50. The strike last trading price was 55, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct COLPAL was trading at 3091.15. The strike last trading price was 59, which was -537.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct COLPAL was trading at 3093.50. The strike last trading price was 596.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct COLPAL was trading at 3104.85. The strike last trading price was 596.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct COLPAL was trading at 3082.20. The strike last trading price was 596.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct COLPAL was trading at 3212.70. The strike last trading price was 596.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct COLPAL was trading at 3331.10. The strike last trading price was 596.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct COLPAL was trading at 3340.10. The strike last trading price was 596.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct COLPAL was trading at 3337.90. The strike last trading price was 596.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| COLPAL 28NOV2024 3150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2690.30 | 229.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 2733.50 | 229.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 2733.50 | 229.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 2749.75 | 229.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 2708.95 | 229.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 2762.90 | 229.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 2789.30 | 229.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 2872.65 | 229.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 2870.90 | 229.15 | 0.00 | 0.00 | 0 | 1 | 0 |
| 7 Nov | 2911.95 | 229.15 | 127.90 | 21.48 | 1 | 0.5 | 0.5 |
| 6 Nov | 2973.95 | 101.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 2981.65 | 101.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 2984.60 | 101.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 3066.00 | 101.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 3062.50 | 101.25 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 3091.15 | 101.25 | 92.55 | - | 2 | 1 | 1 |
| 29 Oct | 3093.50 | 8.7 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 3104.85 | 8.7 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 3082.20 | 8.7 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 3212.70 | 8.7 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 3331.10 | 8.7 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 3340.10 | 8.7 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 3337.90 | 8.7 | - | 0 | 0 | 0 | |
For Colgate Palmolive Ltd. - strike price 3150 expiring on 28NOV2024
Delta for 3150 PE is 0.00
Historical price for 3150 PE is as follows
On 21 Nov COLPAL was trading at 2690.30. The strike last trading price was 229.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Nov COLPAL was trading at 2733.50. The strike last trading price was 229.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Nov COLPAL was trading at 2733.50. The strike last trading price was 229.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Nov COLPAL was trading at 2749.75. The strike last trading price was 229.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Nov COLPAL was trading at 2708.95. The strike last trading price was 229.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Nov COLPAL was trading at 2762.90. The strike last trading price was 229.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Nov COLPAL was trading at 2789.30. The strike last trading price was 229.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Nov COLPAL was trading at 2872.65. The strike last trading price was 229.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Nov COLPAL was trading at 2870.90. The strike last trading price was 229.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 7 Nov COLPAL was trading at 2911.95. The strike last trading price was 229.15, which was 127.90 higher than the previous day. The implied volatity was 21.48, the open interest changed by 1 which increased total open position to 1
On 6 Nov COLPAL was trading at 2973.95. The strike last trading price was 101.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Nov COLPAL was trading at 2981.65. The strike last trading price was 101.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Nov COLPAL was trading at 2984.60. The strike last trading price was 101.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Nov COLPAL was trading at 3066.00. The strike last trading price was 101.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 31 Oct COLPAL was trading at 3062.50. The strike last trading price was 101.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct COLPAL was trading at 3091.15. The strike last trading price was 101.25, which was 92.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct COLPAL was trading at 3093.50. The strike last trading price was 8.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct COLPAL was trading at 3104.85. The strike last trading price was 8.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct COLPAL was trading at 3082.20. The strike last trading price was 8.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct COLPAL was trading at 3212.70. The strike last trading price was 8.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct COLPAL was trading at 3331.10. The strike last trading price was 8.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct COLPAL was trading at 3340.10. The strike last trading price was 8.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct COLPAL was trading at 3337.90. The strike last trading price was 8.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
