COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
14 Nov 2024 04:11 PM IST
| COLPAL 28NOV2024 3350 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.14
Theta: -0.24
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 2708.95 | 0.8 | -0.20 | 44.81 | 0.5 | 0 | 48 | |||
| 13 Nov | 2762.90 | 1 | -1.85 | 40.86 | 0.5 | 0 | 48 | |||
| 12 Nov | 2789.30 | 2.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 2872.65 | 2.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 2870.90 | 2.85 | -1.15 | 33.91 | 0.5 | 0 | 48 | |||
| 7 Nov | 2911.95 | 4 | 0.45 | 32.49 | 1 | 0 | 48 | |||
| 6 Nov | 2973.95 | 3.55 | -2.45 | 26.40 | 17 | 0.5 | 48.5 | |||
| 5 Nov | 2981.65 | 6 | -0.75 | 28.18 | 23.5 | 9.5 | 47.5 | |||
| 4 Nov | 2984.60 | 6.75 | -5.15 | 28.27 | 18.5 | 12.5 | 37.5 | |||
| 1 Nov | 3066.00 | 11.9 | 0.00 | 0.00 | 0 | 21 | 0 | |||
| 31 Oct | 3062.50 | 11.9 | 1.35 | - | 31 | 21 | 25 | |||
| 30 Oct | 3091.15 | 10.55 | -4.80 | - | 3 | 0 | 4 | |||
| 29 Oct | 3093.50 | 15.35 | -6.55 | - | 3 | 2 | 5 | |||
| 28 Oct | 3104.85 | 21.9 | -398.55 | - | 164 | 3 | 3 | |||
| 25 Oct | 3082.20 | 420.45 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 3212.70 | 420.45 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 3331.10 | 420.45 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 3340.10 | 420.45 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 3337.90 | 420.45 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 3395.95 | 420.45 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3370.25 | 420.45 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3496.30 | 420.45 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 3492.05 | 420.45 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3522.45 | 420.45 | 420.45 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Oct | 3740.05 | 0 | - | 0 | 0 | 0 | ||||
For Colgate Palmolive Ltd. - strike price 3350 expiring on 28NOV2024
Delta for 3350 CE is 0.01
Historical price for 3350 CE is as follows
On 14 Nov COLPAL was trading at 2708.95. The strike last trading price was 0.8, which was -0.20 lower than the previous day. The implied volatity was 44.81, the open interest changed by 0 which decreased total open position to 96
On 13 Nov COLPAL was trading at 2762.90. The strike last trading price was 1, which was -1.85 lower than the previous day. The implied volatity was 40.86, the open interest changed by 0 which decreased total open position to 96
On 12 Nov COLPAL was trading at 2789.30. The strike last trading price was 2.85, 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 2.85, 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 2.85, which was -1.15 lower than the previous day. The implied volatity was 33.91, the open interest changed by 0 which decreased total open position to 96
On 7 Nov COLPAL was trading at 2911.95. The strike last trading price was 4, which was 0.45 higher than the previous day. The implied volatity was 32.49, the open interest changed by 0 which decreased total open position to 96
On 6 Nov COLPAL was trading at 2973.95. The strike last trading price was 3.55, which was -2.45 lower than the previous day. The implied volatity was 26.40, the open interest changed by 1 which increased total open position to 97
On 5 Nov COLPAL was trading at 2981.65. The strike last trading price was 6, which was -0.75 lower than the previous day. The implied volatity was 28.18, the open interest changed by 19 which increased total open position to 95
On 4 Nov COLPAL was trading at 2984.60. The strike last trading price was 6.75, which was -5.15 lower than the previous day. The implied volatity was 28.27, the open interest changed by 25 which increased total open position to 75
On 1 Nov COLPAL was trading at 3066.00. The strike last trading price was 11.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 42 which increased total open position to 0
On 31 Oct COLPAL was trading at 3062.50. The strike last trading price was 11.9, which was 1.35 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 10.55, which was -4.80 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 15.35, which was -6.55 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 21.9, which was -398.55 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 420.45, 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 420.45, 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 420.45, 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 420.45, 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 420.45, 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 420.45, 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 420.45, 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 420.45, 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 420.45, 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 420.45, which was 420.45 higher 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 3350 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 2708.95 | 355 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 2762.90 | 355 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 2789.30 | 355 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 2872.65 | 355 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 2870.90 | 355 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 2911.95 | 355 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 2973.95 | 355 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 2981.65 | 355 | 0.00 | 0.00 | 0 | -4 | 0 |
| 4 Nov | 2984.60 | 355 | 45.00 | 28.96 | 4 | 0 | 4 |
| 1 Nov | 3066.00 | 310 | 0.00 | 0.00 | 0 | 4 | 0 |
| 31 Oct | 3062.50 | 310 | 279.90 | - | 4 | 0 | 0 |
| 30 Oct | 3091.15 | 30.1 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 3093.50 | 30.1 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 3104.85 | 30.1 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 3082.20 | 30.1 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 3212.70 | 30.1 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 3331.10 | 30.1 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 3340.10 | 30.1 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 3337.90 | 30.1 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 3395.95 | 30.1 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3370.25 | 30.1 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3496.30 | 30.1 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 3492.05 | 30.1 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3522.45 | 30.1 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 3740.05 | 30.1 | - | 0 | 0 | 0 | |
For Colgate Palmolive Ltd. - strike price 3350 expiring on 28NOV2024
Delta for 3350 PE is 0.00
Historical price for 3350 PE is as follows
On 14 Nov COLPAL was trading at 2708.95. The strike last trading price was 355, 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 355, 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 355, 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 355, 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 355, 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 7 Nov COLPAL was trading at 2911.95. The strike last trading price was 355, 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 Nov COLPAL was trading at 2973.95. The strike last trading price was 355, 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 355, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -8 which decreased total open position to 0
On 4 Nov COLPAL was trading at 2984.60. The strike last trading price was 355, which was 45.00 higher than the previous day. The implied volatity was 28.96, the open interest changed by 0 which decreased total open position to 8
On 1 Nov COLPAL was trading at 3066.00. The strike last trading price was 310, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 31 Oct COLPAL was trading at 3062.50. The strike last trading price was 310, which was 279.90 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 30.1, 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 30.1, 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 30.1, 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 30.1, 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 30.1, 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 30.1, 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 30.1, 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 30.1, 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 30.1, 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 30.1, 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 30.1, 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 30.1, 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 30.1, 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 30.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
