COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
18 Sep 2024 04:12 PM IST
| COLPAL 3460 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 3634.80 | 163.95 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 3649.55 | 163.95 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 3664.15 | 163.95 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 3624.75 | 163.95 | -54.80 | 350 | 0 | 350 | ||||
| 12 Sept | 3642.95 | 218.75 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 3653.70 | 218.75 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 3670.75 | 218.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 3681.80 | 218.75 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 3654.60 | 218.75 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 3659.10 | 218.75 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 3671.40 | 218.75 | 46.75 | 700 | 0 | 350 | ||||
| 3 Sept | 3635.40 | 172 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 3629.55 | 172 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 3640.35 | 172 | 0.00 | 0 | 350 | 0 | ||||
| 29 Aug | 3607.15 | 172 | 120.10 | 350 | 0 | 0 | ||||
| 28 Aug | 3594.60 | 51.9 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 3540.40 | 51.9 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 3595.35 | 51.9 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 3531.45 | 51.9 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 3605.15 | 51.9 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 3574.50 | 51.9 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 3557.20 | 51.9 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 3547.05 | 51.9 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 16 Aug | 3534.65 | 51.9 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 3468.50 | 51.9 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 3457.35 | 51.9 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3459.90 | 51.9 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3452.40 | 51.9 | 0 | 0 | 0 | |||||
For Colgate Palmolive Ltd. - strike price 3460 expiring on 26SEP2024
Delta for 3460 CE is -
Historical price for 3460 CE is as follows
On 18 Sept COLPAL was trading at 3634.80. The strike last trading price was 163.95, 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 163.95, 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 163.95, 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 163.95, which was -54.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 350
On 12 Sept COLPAL was trading at 3642.95. The strike last trading price was 218.75, 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 218.75, 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 218.75, 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 218.75, 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 218.75, 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 218.75, 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 218.75, which was 46.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 350
On 3 Sept COLPAL was trading at 3635.40. The strike last trading price was 172, 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 172, 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 172, 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 29 Aug COLPAL was trading at 3607.15. The strike last trading price was 172, which was 120.10 higher 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 51.9, 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 51.9, 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 51.9, 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 51.9, 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 51.9, 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 51.9, 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 51.9, 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 51.9, 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 51.9, 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 51.9, 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 51.9, 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 51.9, 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 51.9, 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 3460 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 3634.80 | 11.05 | 1.45 | 1,750 | -350 | 10,500 |
| 17 Sept | 3649.55 | 9.6 | 1.70 | 3,500 | 350 | 10,500 |
| 16 Sept | 3664.15 | 7.9 | -6.25 | 2,800 | -1,050 | 10,500 |
| 13 Sept | 3624.75 | 14.15 | 5.65 | 7,700 | 1,050 | 11,900 |
| 12 Sept | 3642.95 | 8.5 | -1.45 | 1,050 | -700 | 10,500 |
| 11 Sept | 3653.70 | 9.95 | -3.30 | 5,250 | 0 | 11,200 |
| 10 Sept | 3670.75 | 13.25 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 3681.80 | 13.25 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 3654.60 | 13.25 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 3659.10 | 13.25 | 0.00 | 0 | 700 | 0 |
| 4 Sept | 3671.40 | 13.25 | -2.25 | 2,100 | 350 | 10,850 |
| 3 Sept | 3635.40 | 15.5 | -4.45 | 4,550 | 0 | 10,150 |
| 2 Sept | 3629.55 | 19.95 | 1.40 | 27,650 | 4,550 | 10,500 |
| 30 Aug | 3640.35 | 18.55 | -6.45 | 11,900 | -350 | 3,500 |
| 29 Aug | 3607.15 | 25 | -291.15 | 5,600 | 3,850 | 3,850 |
| 28 Aug | 3594.60 | 316.15 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 3540.40 | 316.15 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 3595.35 | 316.15 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 3531.45 | 316.15 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3605.15 | 316.15 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 3574.50 | 316.15 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3557.20 | 316.15 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 3547.05 | 316.15 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 3534.65 | 316.15 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 3468.50 | 316.15 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3457.35 | 316.15 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3459.90 | 316.15 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3452.40 | 316.15 | 0 | 0 | 0 | |
For Colgate Palmolive Ltd. - strike price 3460 expiring on 26SEP2024
Delta for 3460 PE is -
Historical price for 3460 PE is as follows
On 18 Sept COLPAL was trading at 3634.80. The strike last trading price was 11.05, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 10500
On 17 Sept COLPAL was trading at 3649.55. The strike last trading price was 9.6, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 10500
On 16 Sept COLPAL was trading at 3664.15. The strike last trading price was 7.9, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 10500
On 13 Sept COLPAL was trading at 3624.75. The strike last trading price was 14.15, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 11900
On 12 Sept COLPAL was trading at 3642.95. The strike last trading price was 8.5, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 10500
On 11 Sept COLPAL was trading at 3653.70. The strike last trading price was 9.95, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11200
On 10 Sept COLPAL was trading at 3670.75. The strike last trading price was 13.25, 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 13.25, 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 13.25, 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 13.25, 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 4 Sept COLPAL was trading at 3671.40. The strike last trading price was 13.25, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 10850
On 3 Sept COLPAL was trading at 3635.40. The strike last trading price was 15.5, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10150
On 2 Sept COLPAL was trading at 3629.55. The strike last trading price was 19.95, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 10500
On 30 Aug COLPAL was trading at 3640.35. The strike last trading price was 18.55, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 3500
On 29 Aug COLPAL was trading at 3607.15. The strike last trading price was 25, which was -291.15 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 3850
On 28 Aug COLPAL was trading at 3594.60. The strike last trading price was 316.15, 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 27 Aug COLPAL was trading at 3540.40. The strike last trading price was 316.15, 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 26 Aug COLPAL was trading at 3595.35. The strike last trading price was 316.15, 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 23 Aug COLPAL was trading at 3531.45. The strike last trading price was 316.15, 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 22 Aug COLPAL was trading at 3605.15. The strike last trading price was 316.15, 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 316.15, 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 316.15, 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 316.15, 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 316.15, 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 316.15, 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 316.15, 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 316.15, 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 316.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0