COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
21 Nov 2024 04:11 PM IST
| COLPAL 28NOV2024 3250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2690.30 | 0.8 | -0.30 | - | 67 | -22 | 87.5 | |||
| 20 Nov | 2733.50 | 1.1 | 0.00 | 50.44 | 33.5 | 29 | 95 | |||
| 19 Nov | 2733.50 | 1.1 | -0.40 | 50.44 | 33.5 | 14.5 | 95 | |||
| 18 Nov | 2749.75 | 1.5 | 0.45 | 46.92 | 2.5 | -0.5 | 80.5 | |||
| 14 Nov | 2708.95 | 1.05 | -1.00 | 40.53 | 6.5 | -1 | 81.5 | |||
| 13 Nov | 2762.90 | 2.05 | 0.10 | 39.08 | 12 | 7.5 | 84.5 | |||
|
|
||||||||||
| 12 Nov | 2789.30 | 1.95 | -1.40 | 35.67 | 6 | -0.5 | 82.5 | |||
| 11 Nov | 2872.65 | 3.35 | 0.00 | 32.04 | 22 | 1 | 65 | |||
| 8 Nov | 2870.90 | 3.35 | -1.05 | 29.03 | 47 | -10.5 | 60 | |||
| 7 Nov | 2911.95 | 4.4 | -3.50 | 27.11 | 58 | 3 | 70.5 | |||
| 6 Nov | 2973.95 | 7.9 | -3.50 | 24.61 | 47 | -0.5 | 67 | |||
| 5 Nov | 2981.65 | 11.4 | -1.85 | 26.05 | 58 | 9 | 67.5 | |||
| 4 Nov | 2984.60 | 13.25 | -11.35 | 27.07 | 118 | 15 | 62.5 | |||
| 1 Nov | 3066.00 | 24.6 | -1.20 | 23.79 | 2.5 | 0 | 46 | |||
| 31 Oct | 3062.50 | 25.8 | 0.05 | - | 50 | 2 | 47 | |||
| 30 Oct | 3091.15 | 25.75 | -480.20 | - | 399 | 46 | 46 | |||
| 29 Oct | 3093.50 | 505.95 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 3104.85 | 505.95 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 3082.20 | 505.95 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 3212.70 | 505.95 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 3331.10 | 505.95 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 3340.10 | 505.95 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 3337.90 | 505.95 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 3395.95 | 505.95 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3370.25 | 505.95 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3496.30 | 505.95 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 3492.05 | 505.95 | 505.95 | - | 0 | 0 | 0 | |||
| 14 Oct | 3522.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 3740.05 | 0 | - | 0 | 0 | 0 | ||||
For Colgate Palmolive Ltd. - strike price 3250 expiring on 28NOV2024
Delta for 3250 CE is -
Historical price for 3250 CE is as follows
On 21 Nov COLPAL was trading at 2690.30. The strike last trading price was 0.8, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -44 which decreased total open position to 175
On 20 Nov COLPAL was trading at 2733.50. The strike last trading price was 1.1, which was 0.00 lower than the previous day. The implied volatity was 50.44, the open interest changed by 58 which increased total open position to 190
On 19 Nov COLPAL was trading at 2733.50. The strike last trading price was 1.1, which was -0.40 lower than the previous day. The implied volatity was 50.44, the open interest changed by 29 which increased total open position to 190
On 18 Nov COLPAL was trading at 2749.75. The strike last trading price was 1.5, which was 0.45 higher than the previous day. The implied volatity was 46.92, the open interest changed by -1 which decreased total open position to 161
On 14 Nov COLPAL was trading at 2708.95. The strike last trading price was 1.05, which was -1.00 lower than the previous day. The implied volatity was 40.53, the open interest changed by -2 which decreased total open position to 163
On 13 Nov COLPAL was trading at 2762.90. The strike last trading price was 2.05, which was 0.10 higher than the previous day. The implied volatity was 39.08, the open interest changed by 15 which increased total open position to 169
On 12 Nov COLPAL was trading at 2789.30. The strike last trading price was 1.95, which was -1.40 lower than the previous day. The implied volatity was 35.67, the open interest changed by -1 which decreased total open position to 165
On 11 Nov COLPAL was trading at 2872.65. The strike last trading price was 3.35, which was 0.00 lower than the previous day. The implied volatity was 32.04, the open interest changed by 2 which increased total open position to 130
On 8 Nov COLPAL was trading at 2870.90. The strike last trading price was 3.35, which was -1.05 lower than the previous day. The implied volatity was 29.03, the open interest changed by -21 which decreased total open position to 120
On 7 Nov COLPAL was trading at 2911.95. The strike last trading price was 4.4, which was -3.50 lower than the previous day. The implied volatity was 27.11, the open interest changed by 6 which increased total open position to 141
On 6 Nov COLPAL was trading at 2973.95. The strike last trading price was 7.9, which was -3.50 lower than the previous day. The implied volatity was 24.61, the open interest changed by -1 which decreased total open position to 134
On 5 Nov COLPAL was trading at 2981.65. The strike last trading price was 11.4, which was -1.85 lower than the previous day. The implied volatity was 26.05, the open interest changed by 18 which increased total open position to 135
On 4 Nov COLPAL was trading at 2984.60. The strike last trading price was 13.25, which was -11.35 lower than the previous day. The implied volatity was 27.07, the open interest changed by 30 which increased total open position to 125
On 1 Nov COLPAL was trading at 3066.00. The strike last trading price was 24.6, which was -1.20 lower than the previous day. The implied volatity was 23.79, the open interest changed by 0 which decreased total open position to 92
On 31 Oct COLPAL was trading at 3062.50. The strike last trading price was 25.8, which was 0.05 higher 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 25.75, which was -480.20 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 505.95, 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 505.95, 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 505.95, 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 505.95, 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 505.95, 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 505.95, 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 505.95, 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 18 Oct COLPAL was trading at 3395.95. The strike last trading price was 505.95, 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 17 Oct COLPAL was trading at 3370.25. The strike last trading price was 505.95, 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 16 Oct COLPAL was trading at 3496.30. The strike last trading price was 505.95, 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 15 Oct COLPAL was trading at 3492.05. The strike last trading price was 505.95, which was 505.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct COLPAL was trading at 3522.45. 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 which decreased total open position to
On 4 Oct COLPAL was trading at 3740.05. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| COLPAL 28NOV2024 3250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2690.30 | 16.85 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 2733.50 | 16.85 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 2733.50 | 16.85 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 2749.75 | 16.85 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 2708.95 | 16.85 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 2762.90 | 16.85 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 2789.30 | 16.85 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 2872.65 | 16.85 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 2870.90 | 16.85 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 2911.95 | 16.85 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 2973.95 | 16.85 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 2981.65 | 16.85 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 2984.60 | 16.85 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 3066.00 | 16.85 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 3062.50 | 16.85 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 3091.15 | 16.85 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 3093.50 | 16.85 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 3104.85 | 16.85 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 3082.20 | 16.85 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 3212.70 | 16.85 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 3331.10 | 16.85 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 3340.10 | 16.85 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 3337.90 | 16.85 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 3395.95 | 16.85 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3370.25 | 16.85 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3496.30 | 16.85 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 3492.05 | 16.85 | 16.85 | - | 0 | 0 | 0 |
| 14 Oct | 3522.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 3740.05 | 0 | - | 0 | 0 | 0 | |
For Colgate Palmolive Ltd. - strike price 3250 expiring on 28NOV2024
Delta for 3250 PE is -
Historical price for 3250 PE is as follows
On 21 Nov COLPAL was trading at 2690.30. The strike last trading price was 16.85, 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 Nov COLPAL was trading at 2733.50. The strike last trading price was 16.85, 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 Nov COLPAL was trading at 2733.50. The strike last trading price was 16.85, 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 18 Nov COLPAL was trading at 2749.75. The strike last trading price was 16.85, 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 Nov COLPAL was trading at 2708.95. The strike last trading price was 16.85, 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 Nov COLPAL was trading at 2762.90. The strike last trading price was 16.85, 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 Nov COLPAL was trading at 2789.30. The strike last trading price was 16.85, 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 Nov COLPAL was trading at 2872.65. The strike last trading price was 16.85, 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 Nov COLPAL was trading at 2870.90. The strike last trading price was 16.85, 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 Nov COLPAL was trading at 2911.95. The strike last trading price was 16.85, 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 Nov COLPAL was trading at 2973.95. The strike last trading price was 16.85, 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 Nov COLPAL was trading at 2981.65. The strike last trading price was 16.85, 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 Nov COLPAL was trading at 2984.60. The strike last trading price was 16.85, 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 Nov COLPAL was trading at 3066.00. The strike last trading price was 16.85, 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 Oct COLPAL was trading at 3062.50. The strike last trading price was 16.85, 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 16.85, 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 29 Oct COLPAL was trading at 3093.50. The strike last trading price was 16.85, 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 16.85, 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 16.85, 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 16.85, 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 16.85, 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 16.85, 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 16.85, 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 18 Oct COLPAL was trading at 3395.95. The strike last trading price was 16.85, 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 17 Oct COLPAL was trading at 3370.25. The strike last trading price was 16.85, 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 16 Oct COLPAL was trading at 3496.30. The strike last trading price was 16.85, 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 15 Oct COLPAL was trading at 3492.05. The strike last trading price was 16.85, which was 16.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct COLPAL was trading at 3522.45. 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 which decreased total open position to
On 4 Oct COLPAL was trading at 3740.05. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
