COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
12 Dec 2024 10:32 AM IST
| COLPAL 26DEC2024 3300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.36
Theta: -0.49
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 2846.70 | 2.15 | -0.50 | 37.12 | 125 | -23 | 1,248 | |||
| 11 Dec | 2893.55 | 2.65 | 0.50 | 34.03 | 483 | -46 | 1,270 | |||
| 10 Dec | 2849.20 | 2.15 | -0.30 | 34.66 | 645 | -105 | 1,314 | |||
| 9 Dec | 2804.25 | 2.45 | -0.95 | 37.76 | 939 | 116 | 1,417 | |||
| 6 Dec | 2886.80 | 3.4 | -1.10 | 31.09 | 207 | 22 | 1,301 | |||
| 5 Dec | 2914.00 | 4.5 | -0.05 | 29.79 | 786 | 59 | 1,278 | |||
| 4 Dec | 2915.75 | 4.55 | 0.00 | 28.78 | 740 | 155 | 1,221 | |||
| 3 Dec | 2896.25 | 4.55 | -0.35 | 29.47 | 369 | 45 | 1,061 | |||
| 2 Dec | 2887.45 | 4.9 | -0.45 | 30.00 | 595 | -93 | 1,018 | |||
| 29 Nov | 2889.75 | 5.35 | -8.85 | 28.84 | 2,086 | 242 | 1,114 | |||
| 28 Nov | 3001.15 | 14.2 | 0.40 | 27.01 | 4,248 | 668 | 871 | |||
| 27 Nov | 3017.55 | 13.8 | 1.65 | 25.61 | 533 | 154 | 203 | |||
| 26 Nov | 2952.60 | 12.15 | 12.15 | 28.29 | 68 | 49 | 49 | |||
| 1 Nov | 3066.00 | 0 | 0.00 | 3.54 | 0 | 0 | 0 | |||
| 31 Oct | 3062.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 3091.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 3093.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 3104.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 3212.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 3331.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 3340.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 3337.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 3395.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 17 Oct | 3370.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3496.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 3492.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3522.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3689.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 3641.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 3712.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 3743.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 3695.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 3740.05 | 0 | - | 0 | 0 | 0 | ||||
For Colgate Palmolive Ltd. - strike price 3300 expiring on 26DEC2024
Delta for 3300 CE is 0.03
Historical price for 3300 CE is as follows
On 12 Dec COLPAL was trading at 2846.70. The strike last trading price was 2.15, which was -0.50 lower than the previous day. The implied volatity was 37.12, the open interest changed by -23 which decreased total open position to 1248
On 11 Dec COLPAL was trading at 2893.55. The strike last trading price was 2.65, which was 0.50 higher than the previous day. The implied volatity was 34.03, the open interest changed by -46 which decreased total open position to 1270
On 10 Dec COLPAL was trading at 2849.20. The strike last trading price was 2.15, which was -0.30 lower than the previous day. The implied volatity was 34.66, the open interest changed by -105 which decreased total open position to 1314
On 9 Dec COLPAL was trading at 2804.25. The strike last trading price was 2.45, which was -0.95 lower than the previous day. The implied volatity was 37.76, the open interest changed by 116 which increased total open position to 1417
On 6 Dec COLPAL was trading at 2886.80. The strike last trading price was 3.4, which was -1.10 lower than the previous day. The implied volatity was 31.09, the open interest changed by 22 which increased total open position to 1301
On 5 Dec COLPAL was trading at 2914.00. The strike last trading price was 4.5, which was -0.05 lower than the previous day. The implied volatity was 29.79, the open interest changed by 59 which increased total open position to 1278
On 4 Dec COLPAL was trading at 2915.75. The strike last trading price was 4.55, which was 0.00 lower than the previous day. The implied volatity was 28.78, the open interest changed by 155 which increased total open position to 1221
On 3 Dec COLPAL was trading at 2896.25. The strike last trading price was 4.55, which was -0.35 lower than the previous day. The implied volatity was 29.47, the open interest changed by 45 which increased total open position to 1061
On 2 Dec COLPAL was trading at 2887.45. The strike last trading price was 4.9, which was -0.45 lower than the previous day. The implied volatity was 30.00, the open interest changed by -93 which decreased total open position to 1018
On 29 Nov COLPAL was trading at 2889.75. The strike last trading price was 5.35, which was -8.85 lower than the previous day. The implied volatity was 28.84, the open interest changed by 242 which increased total open position to 1114
On 28 Nov COLPAL was trading at 3001.15. The strike last trading price was 14.2, which was 0.40 higher than the previous day. The implied volatity was 27.01, the open interest changed by 668 which increased total open position to 871
On 27 Nov COLPAL was trading at 3017.55. The strike last trading price was 13.8, which was 1.65 higher than the previous day. The implied volatity was 25.61, the open interest changed by 154 which increased total open position to 203
On 26 Nov COLPAL was trading at 2952.60. The strike last trading price was 12.15, which was 12.15 higher than the previous day. The implied volatity was 28.29, the open interest changed by 49 which increased total open position to 49
On 1 Nov COLPAL was trading at 3066.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 3.54, 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 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 30 Oct COLPAL was trading at 3091.15. 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 29 Oct COLPAL was trading at 3093.50. 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 28 Oct COLPAL was trading at 3104.85. 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 24 Oct COLPAL was trading at 3212.70. 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 23 Oct COLPAL was trading at 3331.10. 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 22 Oct COLPAL was trading at 3340.10. 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 21 Oct COLPAL was trading at 3337.90. 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 18 Oct COLPAL was trading at 3395.95. 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 17 Oct COLPAL was trading at 3370.25. 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 16 Oct COLPAL was trading at 3496.30. 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 15 Oct COLPAL was trading at 3492.05. 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 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 11 Oct COLPAL was trading at 3689.65. 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 which decreased total open position to
On 10 Oct COLPAL was trading at 3641.40. 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 9 Oct COLPAL was trading at 3712.80. 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 8 Oct COLPAL was trading at 3743.90. 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 7 Oct COLPAL was trading at 3695.25. 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 26DEC2024 3300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 2846.70 | 400 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 2893.55 | 400 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 2849.20 | 400 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 2804.25 | 400 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 2886.80 | 400 | 0.00 | 0.00 | 0 | -1 | 0 |
| 5 Dec | 2914.00 | 400 | 7.40 | 51.23 | 1 | 0 | 45 |
| 4 Dec | 2915.75 | 392.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 2896.25 | 392.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 2887.45 | 392.6 | 35.60 | 25.65 | 2 | 0 | 45 |
| 29 Nov | 2889.75 | 357 | 73.60 | - | 7 | 2 | 45 |
| 28 Nov | 3001.15 | 283.4 | 3.40 | 24.86 | 37 | 28 | 42 |
| 27 Nov | 3017.55 | 280 | -60.00 | 27.37 | 3 | 2 | 13 |
| 26 Nov | 2952.60 | 340 | 303.20 | 32.19 | 11 | 10 | 10 |
| 1 Nov | 3066.00 | 36.8 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 3062.50 | 36.8 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 3091.15 | 36.8 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 3093.50 | 36.8 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 3104.85 | 36.8 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 3212.70 | 36.8 | 36.80 | - | 0 | 0 | 0 |
| 23 Oct | 3331.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 3340.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 3337.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 3395.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3370.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3496.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 3492.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3522.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3689.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 3641.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 3712.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 3743.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 3695.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 3740.05 | 0 | - | 0 | 0 | 0 | |
For Colgate Palmolive Ltd. - strike price 3300 expiring on 26DEC2024
Delta for 3300 PE is 0.00
Historical price for 3300 PE is as follows
On 12 Dec COLPAL was trading at 2846.70. The strike last trading price was 400, 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 Dec COLPAL was trading at 2893.55. The strike last trading price was 400, 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 10 Dec COLPAL was trading at 2849.20. The strike last trading price was 400, 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 9 Dec COLPAL was trading at 2804.25. The strike last trading price was 400, 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 6 Dec COLPAL was trading at 2886.80. The strike last trading price was 400, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 5 Dec COLPAL was trading at 2914.00. The strike last trading price was 400, which was 7.40 higher than the previous day. The implied volatity was 51.23, the open interest changed by 0 which decreased total open position to 45
On 4 Dec COLPAL was trading at 2915.75. The strike last trading price was 392.6, 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 3 Dec COLPAL was trading at 2896.25. The strike last trading price was 392.6, 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 2 Dec COLPAL was trading at 2887.45. The strike last trading price was 392.6, which was 35.60 higher than the previous day. The implied volatity was 25.65, the open interest changed by 0 which decreased total open position to 45
On 29 Nov COLPAL was trading at 2889.75. The strike last trading price was 357, which was 73.60 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 45
On 28 Nov COLPAL was trading at 3001.15. The strike last trading price was 283.4, which was 3.40 higher than the previous day. The implied volatity was 24.86, the open interest changed by 28 which increased total open position to 42
On 27 Nov COLPAL was trading at 3017.55. The strike last trading price was 280, which was -60.00 lower than the previous day. The implied volatity was 27.37, the open interest changed by 2 which increased total open position to 13
On 26 Nov COLPAL was trading at 2952.60. The strike last trading price was 340, which was 303.20 higher than the previous day. The implied volatity was 32.19, the open interest changed by 10 which increased total open position to 10
On 1 Nov COLPAL was trading at 3066.00. The strike last trading price was 36.8, 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 31 Oct COLPAL was trading at 3062.50. The strike last trading price was 36.8, 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 36.8, 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 36.8, 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 36.8, 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 36.8, which was 36.80 higher 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 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 22 Oct COLPAL was trading at 3340.10. 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 21 Oct COLPAL was trading at 3337.90. 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 18 Oct COLPAL was trading at 3395.95. 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 17 Oct COLPAL was trading at 3370.25. 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 16 Oct COLPAL was trading at 3496.30. 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 15 Oct COLPAL was trading at 3492.05. 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 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 11 Oct COLPAL was trading at 3689.65. 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 which decreased total open position to
On 10 Oct COLPAL was trading at 3641.40. 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 9 Oct COLPAL was trading at 3712.80. 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 8 Oct COLPAL was trading at 3743.90. 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 7 Oct COLPAL was trading at 3695.25. 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
