COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
06 Sep 2024 04:12 PM IST
| COLPAL 3300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 3654.60 | 305.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 3659.10 | 305.35 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 3671.40 | 305.35 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 3635.40 | 305.35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 3629.55 | 305.35 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 3640.35 | 305.35 | 0.00 | 0 | 700 | 0 | ||||
| 29 Aug | 3607.15 | 305.35 | -0.65 | 1,050 | 0 | 1,400 | ||||
| 28 Aug | 3594.60 | 306 | 16.00 | 700 | 350 | 1,050 | ||||
| 27 Aug | 3540.40 | 290 | 192.75 | 700 | 350 | 350 | ||||
| 26 Aug | 3595.35 | 97.25 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 3531.45 | 97.25 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 3605.15 | 97.25 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 3574.50 | 97.25 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 3557.20 | 97.25 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 3547.05 | 97.25 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 3534.65 | 97.25 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 3468.50 | 97.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 3457.35 | 97.25 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3459.90 | 97.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3452.40 | 97.25 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 3448.75 | 97.25 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 3390.65 | 97.25 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 3368.15 | 97.25 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 3365.45 | 97.25 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 3374.20 | 97.25 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 31 Jul | 3412.10 | 97.25 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 3366.55 | 97.25 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 3210.00 | 97.25 | 0 | 0 | 0 | |||||
For Colgate Palmolive Ltd. - strike price 3300 expiring on 26SEP2024
Delta for 3300 CE is -
Historical price for 3300 CE is as follows
On 6 Sept COLPAL was trading at 3654.60. The strike last trading price was 305.35, 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 305.35, 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 305.35, 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 305.35, 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 305.35, 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 305.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 0
On 29 Aug COLPAL was trading at 3607.15. The strike last trading price was 305.35, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1400
On 28 Aug COLPAL was trading at 3594.60. The strike last trading price was 306, which was 16.00 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 1050
On 27 Aug COLPAL was trading at 3540.40. The strike last trading price was 290, which was 192.75 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 350
On 26 Aug COLPAL was trading at 3595.35. The strike last trading price was 97.25, 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 97.25, 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 97.25, 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 97.25, 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 Aug COLPAL was trading at 3557.20. The strike last trading price was 97.25, 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 97.25, 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 97.25, 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 97.25, 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 97.25, 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 97.25, 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 97.25, 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 97.25, 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 97.25, 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 97.25, 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 Aug COLPAL was trading at 3365.45. The strike last trading price was 97.25, 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 97.25, 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 97.25, 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 97.25, 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 Jul COLPAL was trading at 3210.00. The strike last trading price was 97.25, 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 3300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 3654.60 | 3.15 | 0.05 | 37,100 | 2,450 | 55,300 |
| 5 Sept | 3659.10 | 3.1 | -0.90 | 37,800 | 6,650 | 53,900 |
| 4 Sept | 3671.40 | 4 | -0.40 | 12,950 | -350 | 47,950 |
| 3 Sept | 3635.40 | 4.4 | -0.80 | 10,850 | 1,050 | 48,300 |
| 2 Sept | 3629.55 | 5.2 | -0.95 | 29,050 | 10,150 | 47,250 |
| 30 Aug | 3640.35 | 6.15 | -0.85 | 31,150 | 17,150 | 37,100 |
| 29 Aug | 3607.15 | 7 | -5.00 | 7,350 | 2,100 | 20,300 |
| 28 Aug | 3594.60 | 12 | 3.20 | 2,450 | 350 | 17,850 |
| 27 Aug | 3540.40 | 8.8 | -0.20 | 2,100 | 350 | 17,500 |
| 26 Aug | 3595.35 | 9 | -2.00 | 5,250 | 2,100 | 17,150 |
| 23 Aug | 3531.45 | 11 | 0.90 | 5,250 | 2,450 | 14,700 |
| 22 Aug | 3605.15 | 10.1 | 0.10 | 4,900 | -350 | 11,550 |
| 21 Aug | 3574.50 | 10 | -0.60 | 5,250 | 0 | 8,750 |
| 20 Aug | 3557.20 | 10.6 | -2.30 | 4,550 | 1,750 | 8,750 |
| 19 Aug | 3547.05 | 12.9 | -3.00 | 4,200 | 2,800 | 7,000 |
| 16 Aug | 3534.65 | 15.9 | -20.30 | 4,900 | 3,850 | 4,200 |
| 14 Aug | 3468.50 | 36.2 | -167.35 | 350 | 0 | 0 |
| 13 Aug | 3457.35 | 203.55 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3459.90 | 203.55 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3452.40 | 203.55 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 3448.75 | 203.55 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3390.65 | 203.55 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 3368.15 | 203.55 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 3365.45 | 203.55 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3374.20 | 203.55 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3412.10 | 203.55 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3366.55 | 203.55 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 3210.00 | 203.55 | 0 | 0 | 0 | |
For Colgate Palmolive Ltd. - strike price 3300 expiring on 26SEP2024
Delta for 3300 PE is -
Historical price for 3300 PE is as follows
On 6 Sept COLPAL was trading at 3654.60. The strike last trading price was 3.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 55300
On 5 Sept COLPAL was trading at 3659.10. The strike last trading price was 3.1, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 6650 which increased total open position to 53900
On 4 Sept COLPAL was trading at 3671.40. The strike last trading price was 4, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 47950
On 3 Sept COLPAL was trading at 3635.40. The strike last trading price was 4.4, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 48300
On 2 Sept COLPAL was trading at 3629.55. The strike last trading price was 5.2, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 10150 which increased total open position to 47250
On 30 Aug COLPAL was trading at 3640.35. The strike last trading price was 6.15, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 17150 which increased total open position to 37100
On 29 Aug COLPAL was trading at 3607.15. The strike last trading price was 7, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 20300
On 28 Aug COLPAL was trading at 3594.60. The strike last trading price was 12, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 17850
On 27 Aug COLPAL was trading at 3540.40. The strike last trading price was 8.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 17500
On 26 Aug COLPAL was trading at 3595.35. The strike last trading price was 9, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 17150
On 23 Aug COLPAL was trading at 3531.45. The strike last trading price was 11, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 14700
On 22 Aug COLPAL was trading at 3605.15. The strike last trading price was 10.1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 11550
On 21 Aug COLPAL was trading at 3574.50. The strike last trading price was 10, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8750
On 20 Aug COLPAL was trading at 3557.20. The strike last trading price was 10.6, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 8750
On 19 Aug COLPAL was trading at 3547.05. The strike last trading price was 12.9, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 7000
On 16 Aug COLPAL was trading at 3534.65. The strike last trading price was 15.9, which was -20.30 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 4200
On 14 Aug COLPAL was trading at 3468.50. The strike last trading price was 36.2, which was -167.35 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 203.55, 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 203.55, 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 203.55, 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 203.55, 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 203.55, 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 203.55, 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 Aug COLPAL was trading at 3365.45. The strike last trading price was 203.55, 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 203.55, 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 203.55, 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 203.55, 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 Jul COLPAL was trading at 3210.00. The strike last trading price was 203.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0