COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
06 Sep 2024 04:12 PM IST
| COLPAL 3500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 3654.60 | 183.9 | -6.20 | 4,550 | -3,150 | 39,200 | ||||
| 5 Sept | 3659.10 | 190.1 | -8.85 | 2,800 | -1,400 | 43,050 | ||||
| 4 Sept | 3671.40 | 198.95 | 15.45 | 1,400 | 350 | 44,450 | ||||
| 3 Sept | 3635.40 | 183.5 | 14.90 | 2,450 | 350 | 44,100 | ||||
| 2 Sept | 3629.55 | 168.6 | -22.40 | 1,750 | 0 | 44,100 | ||||
| 30 Aug | 3640.35 | 191 | 26.00 | 26,600 | 350 | 44,100 | ||||
| 29 Aug | 3607.15 | 165 | 15.30 | 14,700 | -1,050 | 44,100 | ||||
| 28 Aug | 3594.60 | 149.7 | 26.85 | 21,000 | -4,900 | 45,150 | ||||
| 27 Aug | 3540.40 | 122.85 | -25.15 | 31,500 | -5,600 | 50,400 | ||||
| 26 Aug | 3595.35 | 148 | 33.00 | 34,300 | 3,500 | 56,000 | ||||
| 23 Aug | 3531.45 | 115 | -39.00 | 16,800 | -1,750 | 52,500 | ||||
| 22 Aug | 3605.15 | 154 | 14.05 | 11,550 | 1,750 | 54,250 | ||||
| 21 Aug | 3574.50 | 139.95 | 23.55 | 18,900 | 5,600 | 52,500 | ||||
| 20 Aug | 3557.20 | 116.4 | 1.40 | 7,000 | 0 | 46,900 | ||||
| 19 Aug | 3547.05 | 115 | 10.00 | 18,200 | 1,400 | 47,250 | ||||
|
|
||||||||||
| 16 Aug | 3534.65 | 105 | 24.00 | 24,500 | 12,250 | 45,150 | ||||
| 14 Aug | 3468.50 | 81 | 3.85 | 26,250 | 8,750 | 32,550 | ||||
| 13 Aug | 3457.35 | 77.15 | -7.85 | 8,750 | 4,200 | 23,800 | ||||
| 12 Aug | 3459.90 | 85 | -5.55 | 20,300 | 5,600 | 19,600 | ||||
| 9 Aug | 3452.40 | 90.55 | 24,150 | 13,650 | 14,000 | |||||
For Colgate Palmolive Ltd. - strike price 3500 expiring on 26SEP2024
Delta for 3500 CE is -
Historical price for 3500 CE is as follows
On 6 Sept COLPAL was trading at 3654.60. The strike last trading price was 183.9, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by -3150 which decreased total open position to 39200
On 5 Sept COLPAL was trading at 3659.10. The strike last trading price was 190.1, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 43050
On 4 Sept COLPAL was trading at 3671.40. The strike last trading price was 198.95, which was 15.45 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 44450
On 3 Sept COLPAL was trading at 3635.40. The strike last trading price was 183.5, which was 14.90 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 44100
On 2 Sept COLPAL was trading at 3629.55. The strike last trading price was 168.6, which was -22.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44100
On 30 Aug COLPAL was trading at 3640.35. The strike last trading price was 191, which was 26.00 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 44100
On 29 Aug COLPAL was trading at 3607.15. The strike last trading price was 165, which was 15.30 higher than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 44100
On 28 Aug COLPAL was trading at 3594.60. The strike last trading price was 149.7, which was 26.85 higher than the previous day. The implied volatity was -, the open interest changed by -4900 which decreased total open position to 45150
On 27 Aug COLPAL was trading at 3540.40. The strike last trading price was 122.85, which was -25.15 lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 50400
On 26 Aug COLPAL was trading at 3595.35. The strike last trading price was 148, which was 33.00 higher than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 56000
On 23 Aug COLPAL was trading at 3531.45. The strike last trading price was 115, which was -39.00 lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 52500
On 22 Aug COLPAL was trading at 3605.15. The strike last trading price was 154, which was 14.05 higher than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 54250
On 21 Aug COLPAL was trading at 3574.50. The strike last trading price was 139.95, which was 23.55 higher than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 52500
On 20 Aug COLPAL was trading at 3557.20. The strike last trading price was 116.4, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46900
On 19 Aug COLPAL was trading at 3547.05. The strike last trading price was 115, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 47250
On 16 Aug COLPAL was trading at 3534.65. The strike last trading price was 105, which was 24.00 higher than the previous day. The implied volatity was -, the open interest changed by 12250 which increased total open position to 45150
On 14 Aug COLPAL was trading at 3468.50. The strike last trading price was 81, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 32550
On 13 Aug COLPAL was trading at 3457.35. The strike last trading price was 77.15, which was -7.85 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 23800
On 12 Aug COLPAL was trading at 3459.90. The strike last trading price was 85, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 19600
On 9 Aug COLPAL was trading at 3452.40. The strike last trading price was 90.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 13650 which increased total open position to 14000
| COLPAL 3500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 3654.60 | 17 | -1.00 | 55,650 | 5,250 | 1,05,350 |
| 5 Sept | 3659.10 | 18 | 0.20 | 22,400 | -1,750 | 1,00,450 |
| 4 Sept | 3671.40 | 17.8 | -5.75 | 72,100 | 15,750 | 1,03,250 |
| 3 Sept | 3635.40 | 23.55 | -3.70 | 85,050 | 11,200 | 87,150 |
| 2 Sept | 3629.55 | 27.25 | 2.05 | 81,550 | 700 | 77,000 |
| 30 Aug | 3640.35 | 25.2 | -8.80 | 1,80,250 | 6,300 | 74,200 |
| 29 Aug | 3607.15 | 34 | -5.00 | 86,450 | 11,550 | 71,050 |
| 28 Aug | 3594.60 | 39 | -11.00 | 66,850 | 21,000 | 59,850 |
| 27 Aug | 3540.40 | 50 | 11.50 | 59,150 | -1,400 | 39,200 |
| 26 Aug | 3595.35 | 38.5 | -13.30 | 37,100 | 12,950 | 41,300 |
| 23 Aug | 3531.45 | 51.8 | 17.45 | 43,050 | 2,450 | 28,350 |
| 22 Aug | 3605.15 | 34.35 | -5.65 | 17,150 | 10,500 | 25,200 |
| 21 Aug | 3574.50 | 40 | -12.00 | 19,950 | 9,800 | 14,700 |
| 20 Aug | 3557.20 | 52 | -3.60 | 4,200 | 2,450 | 4,550 |
| 19 Aug | 3547.05 | 55.6 | -4.40 | 2,800 | 1,400 | 2,100 |
| 16 Aug | 3534.65 | 60 | -287.40 | 1,050 | 700 | 700 |
| 14 Aug | 3468.50 | 347.4 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3457.35 | 347.4 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3459.90 | 347.4 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3452.40 | 347.4 | 0 | 0 | 0 | |
For Colgate Palmolive Ltd. - strike price 3500 expiring on 26SEP2024
Delta for 3500 PE is -
Historical price for 3500 PE is as follows
On 6 Sept COLPAL was trading at 3654.60. The strike last trading price was 17, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 105350
On 5 Sept COLPAL was trading at 3659.10. The strike last trading price was 18, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 100450
On 4 Sept COLPAL was trading at 3671.40. The strike last trading price was 17.8, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 103250
On 3 Sept COLPAL was trading at 3635.40. The strike last trading price was 23.55, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 87150
On 2 Sept COLPAL was trading at 3629.55. The strike last trading price was 27.25, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 77000
On 30 Aug COLPAL was trading at 3640.35. The strike last trading price was 25.2, which was -8.80 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 74200
On 29 Aug COLPAL was trading at 3607.15. The strike last trading price was 34, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 71050
On 28 Aug COLPAL was trading at 3594.60. The strike last trading price was 39, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 59850
On 27 Aug COLPAL was trading at 3540.40. The strike last trading price was 50, which was 11.50 higher than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 39200
On 26 Aug COLPAL was trading at 3595.35. The strike last trading price was 38.5, which was -13.30 lower than the previous day. The implied volatity was -, the open interest changed by 12950 which increased total open position to 41300
On 23 Aug COLPAL was trading at 3531.45. The strike last trading price was 51.8, which was 17.45 higher than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 28350
On 22 Aug COLPAL was trading at 3605.15. The strike last trading price was 34.35, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 25200
On 21 Aug COLPAL was trading at 3574.50. The strike last trading price was 40, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 14700
On 20 Aug COLPAL was trading at 3557.20. The strike last trading price was 52, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 4550
On 19 Aug COLPAL was trading at 3547.05. The strike last trading price was 55.6, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 2100
On 16 Aug COLPAL was trading at 3534.65. The strike last trading price was 60, which was -287.40 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 700
On 14 Aug COLPAL was trading at 3468.50. The strike last trading price was 347.4, 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 347.4, 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 347.4, 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 347.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0