COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
18 Sep 2024 04:12 PM IST
| COLPAL 3520 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 3634.80 | 123.35 | -42.40 | 350 | 0 | 1,750 | ||||
| 17 Sept | 3649.55 | 165.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 3664.15 | 165.75 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 3624.75 | 165.75 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 3642.95 | 165.75 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 11 Sept | 3653.70 | 165.75 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 3670.75 | 165.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 3681.80 | 165.75 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 3654.60 | 165.75 | 0.00 | 0 | 1,750 | 0 | ||||
| 5 Sept | 3659.10 | 165.75 | 150.10 | 1,750 | 1,050 | 1,050 | ||||
| 4 Sept | 3671.40 | 15.65 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 3635.40 | 15.65 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 3629.55 | 15.65 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 3640.35 | 15.65 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 3607.15 | 15.65 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 3594.60 | 15.65 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 3540.40 | 15.65 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 3595.35 | 15.65 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 3531.45 | 15.65 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 3605.15 | 15.65 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3459.90 | 15.65 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3452.40 | 15.65 | 0 | 0 | 0 | |||||
For Colgate Palmolive Ltd. - strike price 3520 expiring on 26SEP2024
Delta for 3520 CE is -
Historical price for 3520 CE is as follows
On 18 Sept COLPAL was trading at 3634.80. The strike last trading price was 123.35, which was -42.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1750
On 17 Sept COLPAL was trading at 3649.55. The strike last trading price was 165.75, 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 16 Sept COLPAL was trading at 3664.15. The strike last trading price was 165.75, 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 13 Sept COLPAL was trading at 3624.75. The strike last trading price was 165.75, 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 12 Sept COLPAL was trading at 3642.95. The strike last trading price was 165.75, 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 165.75, 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 165.75, 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 165.75, 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 165.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 0
On 5 Sept COLPAL was trading at 3659.10. The strike last trading price was 165.75, which was 150.10 higher than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 1050
On 4 Sept COLPAL was trading at 3671.40. The strike last trading price was 15.65, 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 15.65, 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 15.65, 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 15.65, 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 15.65, 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 15.65, 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 15.65, 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 15.65, 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 15.65, 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 15.65, 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 15.65, 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 15.65, 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 3520 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 3634.80 | 17.5 | -0.50 | 5,250 | 1,050 | 22,750 |
| 17 Sept | 3649.55 | 18 | 4.45 | 3,150 | 700 | 21,350 |
| 16 Sept | 3664.15 | 13.55 | -8.30 | 8,750 | -350 | 20,650 |
| 13 Sept | 3624.75 | 21.85 | 8.35 | 24,500 | 3,850 | 20,300 |
| 12 Sept | 3642.95 | 13.5 | -6.10 | 350 | 0 | 16,100 |
| 11 Sept | 3653.70 | 19.6 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 3670.75 | 19.6 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 3681.80 | 19.6 | 0.00 | 0 | 1,050 | 0 |
| 6 Sept | 3654.60 | 19.6 | -1.35 | 9,450 | 700 | 15,750 |
| 5 Sept | 3659.10 | 20.95 | -0.50 | 7,350 | 350 | 14,350 |
| 4 Sept | 3671.40 | 21.45 | -2.80 | 1,38,250 | 2,450 | 12,250 |
| 3 Sept | 3635.40 | 24.25 | -7.40 | 5,600 | 1,400 | 8,750 |
| 2 Sept | 3629.55 | 31.65 | 1.35 | 11,550 | 4,550 | 7,000 |
| 30 Aug | 3640.35 | 30.3 | -601.00 | 4,550 | 2,100 | 2,100 |
| 29 Aug | 3607.15 | 631.3 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 3594.60 | 631.3 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 3540.40 | 631.3 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 3595.35 | 631.3 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 3531.45 | 631.3 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3605.15 | 631.3 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3459.90 | 631.3 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3452.40 | 631.3 | 0 | 0 | 0 | |
For Colgate Palmolive Ltd. - strike price 3520 expiring on 26SEP2024
Delta for 3520 PE is -
Historical price for 3520 PE is as follows
On 18 Sept COLPAL was trading at 3634.80. The strike last trading price was 17.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 22750
On 17 Sept COLPAL was trading at 3649.55. The strike last trading price was 18, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 21350
On 16 Sept COLPAL was trading at 3664.15. The strike last trading price was 13.55, 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 20650
On 13 Sept COLPAL was trading at 3624.75. The strike last trading price was 21.85, which was 8.35 higher than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 20300
On 12 Sept COLPAL was trading at 3642.95. The strike last trading price was 13.5, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16100
On 11 Sept COLPAL was trading at 3653.70. The strike last trading price was 19.6, 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 19.6, 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 19.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 0
On 6 Sept COLPAL was trading at 3654.60. The strike last trading price was 19.6, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 15750
On 5 Sept COLPAL was trading at 3659.10. The strike last trading price was 20.95, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 14350
On 4 Sept COLPAL was trading at 3671.40. The strike last trading price was 21.45, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 12250
On 3 Sept COLPAL was trading at 3635.40. The strike last trading price was 24.25, which was -7.40 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 8750
On 2 Sept COLPAL was trading at 3629.55. The strike last trading price was 31.65, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 7000
On 30 Aug COLPAL was trading at 3640.35. The strike last trading price was 30.3, which was -601.00 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 631.3, 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 631.3, 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 631.3, 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 631.3, 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 631.3, 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 631.3, 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 631.3, 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 631.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0