COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
14 Nov 2024 04:11 PM IST
| COLPAL 28NOV2024 3400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.13
Theta: -0.22
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 2708.95 | 0.7 | -0.45 | 46.80 | 14 | -3 | 199.5 | |||
|
|
||||||||||
| 13 Nov | 2762.90 | 1.15 | -0.30 | 44.41 | 43 | -6.5 | 200 | |||
| 12 Nov | 2789.30 | 1.45 | -0.10 | 42.62 | 17 | -7.5 | 208.5 | |||
| 11 Nov | 2872.65 | 1.55 | -0.60 | 36.59 | 77 | -14 | 216 | |||
| 8 Nov | 2870.90 | 2.15 | -0.25 | 34.98 | 35 | -6.5 | 232 | |||
| 7 Nov | 2911.95 | 2.4 | -0.85 | 32.31 | 49.5 | 0.5 | 239 | |||
| 6 Nov | 2973.95 | 3.25 | -1.00 | 28.61 | 44.5 | -15.5 | 238.5 | |||
| 5 Nov | 2981.65 | 4.25 | -0.55 | 28.99 | 91.5 | 6 | 255 | |||
| 4 Nov | 2984.60 | 4.8 | -3.95 | 29.40 | 127 | 38 | 249.5 | |||
| 1 Nov | 3066.00 | 8.75 | -0.05 | 25.86 | 5 | 0 | 211 | |||
| 31 Oct | 3062.50 | 8.8 | 0.55 | - | 226 | 41 | 220 | |||
| 30 Oct | 3091.15 | 8.25 | -0.85 | - | 48 | 17 | 179 | |||
| 29 Oct | 3093.50 | 9.1 | -5.90 | - | 108 | 42 | 161 | |||
| 28 Oct | 3104.85 | 15 | -2.00 | - | 48 | 1 | 119 | |||
| 25 Oct | 3082.20 | 17 | -23.05 | - | 196 | 42 | 118 | |||
| 24 Oct | 3212.70 | 40.05 | -37.00 | - | 235 | 65 | 77 | |||
| 23 Oct | 3331.10 | 77.05 | -17.95 | - | 12 | 7 | 12 | |||
| 22 Oct | 3340.10 | 95 | 0.00 | - | 2 | 1 | 4 | |||
| 21 Oct | 3337.90 | 95 | -256.55 | - | 3 | 1 | 1 | |||
| 18 Oct | 3395.95 | 351.55 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3370.25 | 351.55 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3496.30 | 351.55 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 3492.05 | 351.55 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3522.45 | 351.55 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 3740.05 | 351.55 | - | 0 | 0 | 0 | ||||
For Colgate Palmolive Ltd. - strike price 3400 expiring on 28NOV2024
Delta for 3400 CE is 0.01
Historical price for 3400 CE is as follows
On 14 Nov COLPAL was trading at 2708.95. The strike last trading price was 0.7, which was -0.45 lower than the previous day. The implied volatity was 46.80, the open interest changed by -6 which decreased total open position to 399
On 13 Nov COLPAL was trading at 2762.90. The strike last trading price was 1.15, which was -0.30 lower than the previous day. The implied volatity was 44.41, the open interest changed by -13 which decreased total open position to 400
On 12 Nov COLPAL was trading at 2789.30. The strike last trading price was 1.45, which was -0.10 lower than the previous day. The implied volatity was 42.62, the open interest changed by -15 which decreased total open position to 417
On 11 Nov COLPAL was trading at 2872.65. The strike last trading price was 1.55, which was -0.60 lower than the previous day. The implied volatity was 36.59, the open interest changed by -28 which decreased total open position to 432
On 8 Nov COLPAL was trading at 2870.90. The strike last trading price was 2.15, which was -0.25 lower than the previous day. The implied volatity was 34.98, the open interest changed by -13 which decreased total open position to 464
On 7 Nov COLPAL was trading at 2911.95. The strike last trading price was 2.4, which was -0.85 lower than the previous day. The implied volatity was 32.31, the open interest changed by 1 which increased total open position to 478
On 6 Nov COLPAL was trading at 2973.95. The strike last trading price was 3.25, which was -1.00 lower than the previous day. The implied volatity was 28.61, the open interest changed by -31 which decreased total open position to 477
On 5 Nov COLPAL was trading at 2981.65. The strike last trading price was 4.25, which was -0.55 lower than the previous day. The implied volatity was 28.99, the open interest changed by 12 which increased total open position to 510
On 4 Nov COLPAL was trading at 2984.60. The strike last trading price was 4.8, which was -3.95 lower than the previous day. The implied volatity was 29.40, the open interest changed by 76 which increased total open position to 499
On 1 Nov COLPAL was trading at 3066.00. The strike last trading price was 8.75, which was -0.05 lower than the previous day. The implied volatity was 25.86, the open interest changed by 0 which decreased total open position to 422
On 31 Oct COLPAL was trading at 3062.50. The strike last trading price was 8.8, which was 0.55 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 8.25, which was -0.85 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 9.1, which was -5.90 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 15, which was -2.00 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 17, which was -23.05 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 40.05, which was -37.00 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 77.05, which was -17.95 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 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 95, which was -256.55 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 351.55, 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 351.55, 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 351.55, 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 351.55, 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 351.55, 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 351.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| COLPAL 28NOV2024 3400 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 | 625 | 0.00 | 0.00 | 0 | -3 | 0 |
| 13 Nov | 2762.90 | 625 | 57.00 | 50.96 | 3 | 0 | 22 |
| 12 Nov | 2789.30 | 568 | 51.80 | - | 2 | 0 | 24 |
| 11 Nov | 2872.65 | 516.2 | 0.00 | 0.00 | 0 | -4.5 | 0 |
| 8 Nov | 2870.90 | 516.2 | 76.20 | 40.13 | 11 | -1 | 27.5 |
| 7 Nov | 2911.95 | 440 | 25.00 | - | 3 | 0 | 25.5 |
| 6 Nov | 2973.95 | 415 | 55.00 | 40.49 | 1.5 | 0 | 24 |
| 5 Nov | 2981.65 | 360 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 2984.60 | 360 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 3066.00 | 360 | 0.00 | 0.00 | 0 | 2 | 0 |
| 31 Oct | 3062.50 | 360 | 55.00 | - | 24 | 0 | 22 |
| 30 Oct | 3091.15 | 305 | 1.70 | - | 7 | 5 | 20 |
| 29 Oct | 3093.50 | 303.3 | 88.30 | - | 2 | 0 | 13 |
| 28 Oct | 3104.85 | 215 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 3082.20 | 215 | 0.00 | - | 0 | 1 | 0 |
| 24 Oct | 3212.70 | 215 | 75.00 | - | 1 | 0 | 12 |
| 23 Oct | 3331.10 | 140 | 7.30 | - | 10 | 2 | 4 |
| 22 Oct | 3340.10 | 132.7 | -17.30 | - | 1 | 0 | 1 |
| 21 Oct | 3337.90 | 150 | 66.75 | - | 1 | 0 | 0 |
| 18 Oct | 3395.95 | 83.25 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3370.25 | 83.25 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3496.30 | 83.25 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 3492.05 | 83.25 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3522.45 | 83.25 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 3740.05 | 83.25 | - | 0 | 0 | 0 | |
For Colgate Palmolive Ltd. - strike price 3400 expiring on 28NOV2024
Delta for 3400 PE is 0.00
Historical price for 3400 PE is as follows
On 14 Nov COLPAL was trading at 2708.95. The strike last trading price was 625, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -6 which decreased total open position to 0
On 13 Nov COLPAL was trading at 2762.90. The strike last trading price was 625, which was 57.00 higher than the previous day. The implied volatity was 50.96, the open interest changed by 0 which decreased total open position to 44
On 12 Nov COLPAL was trading at 2789.30. The strike last trading price was 568, which was 51.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48
On 11 Nov COLPAL was trading at 2872.65. The strike last trading price was 516.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -9 which decreased total open position to 0
On 8 Nov COLPAL was trading at 2870.90. The strike last trading price was 516.2, which was 76.20 higher than the previous day. The implied volatity was 40.13, the open interest changed by -2 which decreased total open position to 55
On 7 Nov COLPAL was trading at 2911.95. The strike last trading price was 440, which was 25.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51
On 6 Nov COLPAL was trading at 2973.95. The strike last trading price was 415, which was 55.00 higher than the previous day. The implied volatity was 40.49, the open interest changed by 0 which decreased total open position to 48
On 5 Nov COLPAL was trading at 2981.65. The strike last trading price was 360, 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 4 Nov COLPAL was trading at 2984.60. The strike last trading price was 360, 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 1 Nov COLPAL was trading at 3066.00. The strike last trading price was 360, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 31 Oct COLPAL was trading at 3062.50. The strike last trading price was 360, which was 55.00 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 305, which was 1.70 higher 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 303.3, which was 88.30 higher 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 215, 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 215, 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 215, which was 75.00 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 140, which was 7.30 higher 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 132.7, which was -17.30 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 150, which was 66.75 higher 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 83.25, 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 83.25, 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 83.25, 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 83.25, 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 83.25, 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 83.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
