COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
18 Sep 2024 04:12 PM IST
| COLPAL 3440 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 3634.80 | 22.05 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 17 Sept | 3649.55 | 22.05 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 3664.15 | 22.05 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 3624.75 | 22.05 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 3642.95 | 22.05 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 3653.70 | 22.05 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 3670.75 | 22.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 3681.80 | 22.05 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 3654.60 | 22.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 3659.10 | 22.05 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 3671.40 | 22.05 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 3635.40 | 22.05 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 3629.55 | 22.05 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 3640.35 | 22.05 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 3607.15 | 22.05 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 3594.60 | 22.05 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 3540.40 | 22.05 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 3595.35 | 22.05 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 3531.45 | 22.05 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 3605.15 | 22.05 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 3574.50 | 22.05 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 3557.20 | 22.05 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 3547.05 | 22.05 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 3534.65 | 22.05 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 3468.50 | 22.05 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 3457.35 | 22.05 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3459.90 | 22.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3452.40 | 22.05 | 0 | 0 | 0 | |||||
For Colgate Palmolive Ltd. - strike price 3440 expiring on 26SEP2024
Delta for 3440 CE is -
Historical price for 3440 CE is as follows
On 18 Sept COLPAL was trading at 3634.80. The strike last trading price was 22.05, 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 17 Sept COLPAL was trading at 3649.55. The strike last trading price was 22.05, 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 Sept COLPAL was trading at 3664.15. The strike last trading price was 22.05, 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 Sept COLPAL was trading at 3624.75. The strike last trading price was 22.05, 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 Sept COLPAL was trading at 3642.95. The strike last trading price was 22.05, 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 11 Sept COLPAL was trading at 3653.70. The strike last trading price was 22.05, 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 10 Sept COLPAL was trading at 3670.75. The strike last trading price was 22.05, 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 Sept COLPAL was trading at 3681.80. The strike last trading price was 22.05, 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 Sept COLPAL was trading at 3654.60. The strike last trading price was 22.05, 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 22.05, 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 22.05, 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 22.05, 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 22.05, 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 22.05, 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 Aug COLPAL was trading at 3607.15. The strike last trading price was 22.05, 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 28 Aug COLPAL was trading at 3594.60. The strike last trading price was 22.05, 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 27 Aug COLPAL was trading at 3540.40. The strike last trading price was 22.05, 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 26 Aug COLPAL was trading at 3595.35. The strike last trading price was 22.05, 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 22.05, 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 22.05, 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 22.05, 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 22.05, 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 22.05, 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 22.05, 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 22.05, 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 22.05, 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 22.05, 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 22.05, 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 3440 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 3634.80 | 9.55 | 1.00 | 3,150 | 0 | 6,300 |
| 17 Sept | 3649.55 | 8.55 | -1.45 | 1,050 | 0 | 6,300 |
| 16 Sept | 3664.15 | 10 | 0.00 | 0 | -1,400 | 0 |
| 13 Sept | 3624.75 | 10 | 2.45 | 4,900 | -1,050 | 6,650 |
| 12 Sept | 3642.95 | 7.55 | -5.50 | 1,750 | -700 | 7,700 |
| 11 Sept | 3653.70 | 13.05 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 3670.75 | 13.05 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 3681.80 | 13.05 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 3654.60 | 13.05 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 3659.10 | 13.05 | 0.00 | 0 | 350 | 0 |
| 4 Sept | 3671.40 | 13.05 | -1.00 | 350 | 0 | 8,050 |
| 3 Sept | 3635.40 | 14.05 | -5.65 | 7,000 | 4,550 | 7,700 |
| 2 Sept | 3629.55 | 19.7 | 0.00 | 0 | 3,150 | 0 |
| 30 Aug | 3640.35 | 19.7 | -8.30 | 4,200 | 2,100 | 2,100 |
| 29 Aug | 3607.15 | 28 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 3594.60 | 28 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 3540.40 | 28 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 3595.35 | 28 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 3531.45 | 28 | -531.15 | 700 | 0 | 0 |
| 22 Aug | 3605.15 | 559.15 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 3574.50 | 559.15 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3557.20 | 559.15 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 3547.05 | 559.15 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 3534.65 | 559.15 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 3468.50 | 559.15 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3457.35 | 559.15 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3459.90 | 559.15 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3452.40 | 559.15 | 0 | 0 | 0 | |
For Colgate Palmolive Ltd. - strike price 3440 expiring on 26SEP2024
Delta for 3440 PE is -
Historical price for 3440 PE is as follows
On 18 Sept COLPAL was trading at 3634.80. The strike last trading price was 9.55, 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 6300
On 17 Sept COLPAL was trading at 3649.55. The strike last trading price was 8.55, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6300
On 16 Sept COLPAL was trading at 3664.15. The strike last trading price was 10, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 0
On 13 Sept COLPAL was trading at 3624.75. The strike last trading price was 10, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 6650
On 12 Sept COLPAL was trading at 3642.95. The strike last trading price was 7.55, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 7700
On 11 Sept COLPAL was trading at 3653.70. The strike last trading price was 13.05, 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 10 Sept COLPAL was trading at 3670.75. The strike last trading price was 13.05, 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 Sept COLPAL was trading at 3681.80. The strike last trading price was 13.05, 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 Sept COLPAL was trading at 3654.60. The strike last trading price was 13.05, 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 13.05, 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 4 Sept COLPAL was trading at 3671.40. The strike last trading price was 13.05, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8050
On 3 Sept COLPAL was trading at 3635.40. The strike last trading price was 14.05, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 7700
On 2 Sept COLPAL was trading at 3629.55. The strike last trading price was 19.7, 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 30 Aug COLPAL was trading at 3640.35. The strike last trading price was 19.7, which was -8.30 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 2100
On 29 Aug COLPAL was trading at 3607.15. The strike last trading price was 28, 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 28 Aug COLPAL was trading at 3594.60. The strike last trading price was 28, 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 27 Aug COLPAL was trading at 3540.40. The strike last trading price was 28, 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 26 Aug COLPAL was trading at 3595.35. The strike last trading price was 28, 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 28, which was -531.15 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 559.15, 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 559.15, 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 559.15, 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 559.15, 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 559.15, 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 559.15, 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 559.15, 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 559.15, 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 559.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0