COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
18 Oct 2024 10:32 AM IST
| COLPAL 3200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 3407.00 | 480 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 3370.25 | 480 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 3496.30 | 480 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 3492.05 | 480 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 3522.45 | 480 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 3689.65 | 480 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 3641.40 | 480 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 3712.80 | 480 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 3743.90 | 480 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 3695.25 | 480 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 3740.05 | 480 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 3838.10 | 480 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 3820.15 | 480 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 30 Sept | 3804.50 | 480 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 3764.05 | 480 | 0.00 | 0 | 2,800 | 0 | ||||
| 26 Sept | 3698.40 | 480 | 296.20 | 2,800 | 1,400 | 1,400 | ||||
| 25 Sept | 3676.90 | 183.8 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 3660.25 | 183.8 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 3649.55 | 183.8 | 183.80 | 0 | 0 | 0 | ||||
| 6 Aug | 3390.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 3368.15 | 0 | 0 | 0 | 0 | |||||
For Colgate Palmolive Ltd. - strike price 3200 expiring on 31OCT2024
Delta for 3200 CE is -
Historical price for 3200 CE is as follows
On 18 Oct COLPAL was trading at 3407.00. The strike last trading price was 480, 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 Oct COLPAL was trading at 3370.25. The strike last trading price was 480, 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 Oct COLPAL was trading at 3496.30. The strike last trading price was 480, 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 15 Oct COLPAL was trading at 3492.05. The strike last trading price was 480, 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 Oct COLPAL was trading at 3522.45. The strike last trading price was 480, 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 Oct COLPAL was trading at 3689.65. The strike last trading price was 480, 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 Oct COLPAL was trading at 3641.40. The strike last trading price was 480, 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 Oct COLPAL was trading at 3712.80. The strike last trading price was 480, 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 Oct COLPAL was trading at 3743.90. The strike last trading price was 480, 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 Oct COLPAL was trading at 3695.25. The strike last trading price was 480, 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 Oct COLPAL was trading at 3740.05. The strike last trading price was 480, 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 Oct COLPAL was trading at 3838.10. The strike last trading price was 480, 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 Oct COLPAL was trading at 3820.15. The strike last trading price was 480, 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 Sept COLPAL was trading at 3804.50. The strike last trading price was 480, 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 27 Sept COLPAL was trading at 3764.05. The strike last trading price was 480, 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 26 Sept COLPAL was trading at 3698.40. The strike last trading price was 480, which was 296.20 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 1400
On 25 Sept COLPAL was trading at 3676.90. The strike last trading price was 183.8, 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 20 Sept COLPAL was trading at 3660.25. The strike last trading price was 183.8, 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 183.8, which was 183.80 higher 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 0, 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 0, 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 3200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 3407.00 | 12.1 | -4.80 | 58,800 | 29,750 | 1,43,850 |
| 17 Oct | 3370.25 | 16.9 | 10.00 | 86,100 | 18,550 | 1,14,100 |
| 16 Oct | 3496.30 | 6.9 | 0.00 | 36,750 | 4,550 | 94,150 |
| 15 Oct | 3492.05 | 6.9 | -1.30 | 1,34,750 | 17,500 | 89,600 |
| 14 Oct | 3522.45 | 8.2 | 4.65 | 81,550 | 22,750 | 73,150 |
| 11 Oct | 3689.65 | 3.55 | -2.45 | 17,150 | 350 | 51,100 |
| 10 Oct | 3641.40 | 6 | 2.00 | 43,050 | -4,550 | 50,400 |
| 9 Oct | 3712.80 | 4 | 0.00 | 18,900 | 0 | 55,300 |
| 8 Oct | 3743.90 | 4 | -1.60 | 18,200 | -350 | 55,650 |
| 7 Oct | 3695.25 | 5.6 | 0.35 | 19,600 | 3,850 | 55,650 |
| 4 Oct | 3740.05 | 5.25 | 1.20 | 24,850 | 350 | 51,800 |
| 3 Oct | 3838.10 | 4.05 | 1.00 | 41,300 | 1,750 | 51,450 |
| 1 Oct | 3820.15 | 3.05 | -1.45 | 29,400 | 3,850 | 49,700 |
| 30 Sept | 3804.50 | 4.5 | 1.15 | 35,000 | 14,350 | 45,850 |
| 27 Sept | 3764.05 | 3.35 | -0.65 | 48,300 | 28,000 | 31,150 |
| 26 Sept | 3698.40 | 4 | -4.00 | 3,150 | 1,750 | 3,150 |
| 25 Sept | 3676.90 | 8 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 3660.25 | 8 | 0.00 | 700 | 0 | 700 |
| 17 Sept | 3649.55 | 8 | -161.30 | 350 | 0 | 350 |
| 6 Aug | 3390.65 | 169.3 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 3368.15 | 169.3 | 0 | 0 | 0 | |
For Colgate Palmolive Ltd. - strike price 3200 expiring on 31OCT2024
Delta for 3200 PE is -
Historical price for 3200 PE is as follows
On 18 Oct COLPAL was trading at 3407.00. The strike last trading price was 12.1, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by 29750 which increased total open position to 143850
On 17 Oct COLPAL was trading at 3370.25. The strike last trading price was 16.9, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 18550 which increased total open position to 114100
On 16 Oct COLPAL was trading at 3496.30. The strike last trading price was 6.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 94150
On 15 Oct COLPAL was trading at 3492.05. The strike last trading price was 6.9, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 89600
On 14 Oct COLPAL was trading at 3522.45. The strike last trading price was 8.2, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 22750 which increased total open position to 73150
On 11 Oct COLPAL was trading at 3689.65. The strike last trading price was 3.55, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 51100
On 10 Oct COLPAL was trading at 3641.40. The strike last trading price was 6, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -4550 which decreased total open position to 50400
On 9 Oct COLPAL was trading at 3712.80. The strike last trading price was 4, 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 55300
On 8 Oct COLPAL was trading at 3743.90. The strike last trading price was 4, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 55650
On 7 Oct COLPAL was trading at 3695.25. The strike last trading price was 5.6, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 55650
On 4 Oct COLPAL was trading at 3740.05. The strike last trading price was 5.25, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 51800
On 3 Oct COLPAL was trading at 3838.10. The strike last trading price was 4.05, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 51450
On 1 Oct COLPAL was trading at 3820.15. The strike last trading price was 3.05, 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 49700
On 30 Sept COLPAL was trading at 3804.50. The strike last trading price was 4.5, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 14350 which increased total open position to 45850
On 27 Sept COLPAL was trading at 3764.05. The strike last trading price was 3.35, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 31150
On 26 Sept COLPAL was trading at 3698.40. The strike last trading price was 4, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 3150
On 25 Sept COLPAL was trading at 3676.90. The strike last trading price was 8, 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 20 Sept COLPAL was trading at 3660.25. The strike last trading price was 8, 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 700
On 17 Sept COLPAL was trading at 3649.55. The strike last trading price was 8, which was -161.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 350
On 6 Aug COLPAL was trading at 3390.65. The strike last trading price was 169.3, 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 169.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
