COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
06 Sep 2024 04:12 PM IST
| COLPAL 3400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 3654.60 | 288 | 50.00 | 350 | 0 | 9,800 | ||||
| 5 Sept | 3659.10 | 238 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 3671.40 | 238 | 10.00 | 700 | 0 | 9,800 | ||||
| 3 Sept | 3635.40 | 228 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 3629.55 | 228 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 3640.35 | 228 | 0.00 | 0 | 3,150 | 0 | ||||
|
|
||||||||||
| 29 Aug | 3607.15 | 228 | 8.70 | 3,850 | 2,800 | 9,450 | ||||
| 28 Aug | 3594.60 | 219.3 | 19.30 | 1,050 | 350 | 6,300 | ||||
| 27 Aug | 3540.40 | 200 | 15.00 | 4,200 | 1,400 | 5,600 | ||||
| 26 Aug | 3595.35 | 185 | 0.00 | 350 | 0 | 4,550 | ||||
| 23 Aug | 3531.45 | 185 | -45.00 | 350 | 0 | 4,900 | ||||
| 22 Aug | 3605.15 | 230 | 45.00 | 700 | 0 | 4,550 | ||||
| 21 Aug | 3574.50 | 185 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 3557.20 | 185 | 0.00 | 0 | 350 | 0 | ||||
| 19 Aug | 3547.05 | 185 | 0.00 | 350 | 0 | 4,200 | ||||
| 16 Aug | 3534.65 | 185 | 65.00 | 700 | 0 | 4,200 | ||||
| 14 Aug | 3468.50 | 120 | -45.00 | 1,050 | 0 | 4,200 | ||||
| 13 Aug | 3457.35 | 165 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3459.90 | 165 | 0.00 | 0 | 350 | 0 | ||||
| 9 Aug | 3452.40 | 165 | 19.00 | 350 | 0 | 3,850 | ||||
| 7 Aug | 3448.75 | 146 | 1.00 | 1,050 | 0 | 3,150 | ||||
| 6 Aug | 3390.65 | 145 | 23.00 | 700 | 350 | 2,800 | ||||
| 5 Aug | 3368.15 | 122 | 7.30 | 1,050 | 350 | 2,100 | ||||
| 2 Aug | 3365.45 | 114.7 | -8.30 | 1,050 | -350 | 1,400 | ||||
| 1 Aug | 3374.20 | 123 | -17.00 | 2,100 | 0 | 1,750 | ||||
| 31 Jul | 3412.10 | 140 | -4.95 | 1,400 | 700 | 1,750 | ||||
| 30 Jul | 3366.55 | 144.95 | 1,400 | 700 | 700 | |||||
For Colgate Palmolive Ltd. - strike price 3400 expiring on 26SEP2024
Delta for 3400 CE is -
Historical price for 3400 CE is as follows
On 6 Sept COLPAL was trading at 3654.60. The strike last trading price was 288, which was 50.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9800
On 5 Sept COLPAL was trading at 3659.10. The strike last trading price was 238, 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 238, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9800
On 3 Sept COLPAL was trading at 3635.40. The strike last trading price was 228, 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 228, 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 228, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 0
On 29 Aug COLPAL was trading at 3607.15. The strike last trading price was 228, which was 8.70 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 9450
On 28 Aug COLPAL was trading at 3594.60. The strike last trading price was 219.3, which was 19.30 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 6300
On 27 Aug COLPAL was trading at 3540.40. The strike last trading price was 200, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 5600
On 26 Aug COLPAL was trading at 3595.35. The strike last trading price was 185, 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 4550
On 23 Aug COLPAL was trading at 3531.45. The strike last trading price was 185, which was -45.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4900
On 22 Aug COLPAL was trading at 3605.15. The strike last trading price was 230, which was 45.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4550
On 21 Aug COLPAL was trading at 3574.50. The strike last trading price was 185, 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 185, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 0
On 19 Aug COLPAL was trading at 3547.05. The strike last trading price was 185, 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 4200
On 16 Aug COLPAL was trading at 3534.65. The strike last trading price was 185, which was 65.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4200
On 14 Aug COLPAL was trading at 3468.50. The strike last trading price was 120, which was -45.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4200
On 13 Aug COLPAL was trading at 3457.35. The strike last trading price was 165, 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 165, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 0
On 9 Aug COLPAL was trading at 3452.40. The strike last trading price was 165, which was 19.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3850
On 7 Aug COLPAL was trading at 3448.75. The strike last trading price was 146, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3150
On 6 Aug COLPAL was trading at 3390.65. The strike last trading price was 145, which was 23.00 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 2800
On 5 Aug COLPAL was trading at 3368.15. The strike last trading price was 122, which was 7.30 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 2100
On 2 Aug COLPAL was trading at 3365.45. The strike last trading price was 114.7, which was -8.30 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 1400
On 1 Aug COLPAL was trading at 3374.20. The strike last trading price was 123, which was -17.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1750
On 31 Jul COLPAL was trading at 3412.10. The strike last trading price was 140, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 1750
On 30 Jul COLPAL was trading at 3366.55. The strike last trading price was 144.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 700
| COLPAL 3400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 3654.60 | 6.95 | -0.25 | 41,300 | -2,100 | 55,300 |
| 5 Sept | 3659.10 | 7.2 | -0.55 | 14,350 | -1,750 | 57,750 |
| 4 Sept | 3671.40 | 7.75 | -2.45 | 29,050 | 3,150 | 59,500 |
| 3 Sept | 3635.40 | 10.2 | -1.80 | 38,150 | -1,050 | 56,700 |
| 2 Sept | 3629.55 | 12 | 0.05 | 40,950 | 2,800 | 58,100 |
| 30 Aug | 3640.35 | 11.95 | -3.55 | 81,550 | 12,250 | 55,650 |
| 29 Aug | 3607.15 | 15.5 | -1.50 | 28,350 | -1,400 | 43,400 |
| 28 Aug | 3594.60 | 17 | -4.50 | 36,400 | 5,600 | 44,450 |
| 27 Aug | 3540.40 | 21.5 | 3.50 | 31,850 | 13,300 | 38,850 |
| 26 Aug | 3595.35 | 18 | -5.10 | 7,700 | 4,200 | 25,550 |
| 23 Aug | 3531.45 | 23.1 | 5.95 | 24,150 | 12,600 | 21,350 |
| 22 Aug | 3605.15 | 17.15 | -0.85 | 1,050 | 350 | 8,400 |
| 21 Aug | 3574.50 | 18 | -3.50 | 700 | 350 | 7,700 |
| 20 Aug | 3557.20 | 21.5 | -10.50 | 3,150 | 2,100 | 7,350 |
| 19 Aug | 3547.05 | 32 | -16.60 | 5,250 | 4,550 | 5,250 |
| 16 Aug | 3534.65 | 48.6 | 0.00 | 0 | 700 | 0 |
| 14 Aug | 3468.50 | 48.6 | -475.25 | 700 | 350 | 350 |
| 13 Aug | 3457.35 | 523.85 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3459.90 | 523.85 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3452.40 | 523.85 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 3448.75 | 523.85 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3390.65 | 523.85 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 3368.15 | 523.85 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 3365.45 | 523.85 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3374.20 | 523.85 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3412.10 | 523.85 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3366.55 | 523.85 | 0 | 0 | 0 | |
For Colgate Palmolive Ltd. - strike price 3400 expiring on 26SEP2024
Delta for 3400 PE is -
Historical price for 3400 PE is as follows
On 6 Sept COLPAL was trading at 3654.60. The strike last trading price was 6.95, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 55300
On 5 Sept COLPAL was trading at 3659.10. The strike last trading price was 7.2, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 57750
On 4 Sept COLPAL was trading at 3671.40. The strike last trading price was 7.75, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 59500
On 3 Sept COLPAL was trading at 3635.40. The strike last trading price was 10.2, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 56700
On 2 Sept COLPAL was trading at 3629.55. The strike last trading price was 12, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 58100
On 30 Aug COLPAL was trading at 3640.35. The strike last trading price was 11.95, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 12250 which increased total open position to 55650
On 29 Aug COLPAL was trading at 3607.15. The strike last trading price was 15.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 43400
On 28 Aug COLPAL was trading at 3594.60. The strike last trading price was 17, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 44450
On 27 Aug COLPAL was trading at 3540.40. The strike last trading price was 21.5, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 13300 which increased total open position to 38850
On 26 Aug COLPAL was trading at 3595.35. The strike last trading price was 18, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 25550
On 23 Aug COLPAL was trading at 3531.45. The strike last trading price was 23.1, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 21350
On 22 Aug COLPAL was trading at 3605.15. The strike last trading price was 17.15, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 8400
On 21 Aug COLPAL was trading at 3574.50. The strike last trading price was 18, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 7700
On 20 Aug COLPAL was trading at 3557.20. The strike last trading price was 21.5, which was -10.50 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 7350
On 19 Aug COLPAL was trading at 3547.05. The strike last trading price was 32, which was -16.60 lower than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 5250
On 16 Aug COLPAL was trading at 3534.65. The strike last trading price was 48.6, 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 14 Aug COLPAL was trading at 3468.50. The strike last trading price was 48.6, which was -475.25 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 350
On 13 Aug COLPAL was trading at 3457.35. The strike last trading price was 523.85, 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 Aug COLPAL was trading at 3459.90. The strike last trading price was 523.85, 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 9 Aug COLPAL was trading at 3452.40. The strike last trading price was 523.85, 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 Aug COLPAL was trading at 3448.75. The strike last trading price was 523.85, 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 Aug COLPAL was trading at 3390.65. The strike last trading price was 523.85, 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 Aug COLPAL was trading at 3368.15. The strike last trading price was 523.85, 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 2 Aug COLPAL was trading at 3365.45. The strike last trading price was 523.85, 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 Aug COLPAL was trading at 3374.20. The strike last trading price was 523.85, 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 Jul COLPAL was trading at 3412.10. The strike last trading price was 523.85, 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 30 Jul COLPAL was trading at 3366.55. The strike last trading price was 523.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0