COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
18 Sep 2024 04:12 PM IST
| COLPAL 3540 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 18 Sept | 3634.80 | 145 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 3649.55 | 145 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 3664.15 | 145 | -16.10 | 350 | 0 | 350 | ||||
| 13 Sept | 3624.75 | 161.1 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 3642.95 | 161.1 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 3653.70 | 161.1 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 3670.75 | 161.1 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 3681.80 | 161.1 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 3654.60 | 161.1 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 3659.10 | 161.1 | 26.10 | 350 | 0 | 350 | ||||
| 4 Sept | 3671.40 | 135 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 3635.40 | 135 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 3629.55 | 135 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 3640.35 | 135 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 3607.15 | 135 | 34.05 | 700 | -350 | 0 | ||||
| 28 Aug | 3594.60 | 100.95 | 64.35 | 700 | 350 | 350 | ||||
| 27 Aug | 3540.40 | 36.6 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 3595.35 | 36.6 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 3531.45 | 36.6 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 3605.15 | 36.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3459.90 | 36.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3452.40 | 36.6 | 0 | 0 | 0 | |||||
For Colgate Palmolive Ltd. - strike price 3540 expiring on 26SEP2024
Delta for 3540 CE is -
Historical price for 3540 CE is as follows
On 18 Sept COLPAL was trading at 3634.80. The strike last trading price was 145, 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 145, 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 145, which was -16.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 350
On 13 Sept COLPAL was trading at 3624.75. The strike last trading price was 161.1, 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 161.1, 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 161.1, 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 161.1, 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 161.1, 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 161.1, 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 161.1, which was 26.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 350
On 4 Sept COLPAL was trading at 3671.40. The strike last trading price was 135, 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 135, 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 135, 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 135, 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 135, which was 34.05 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 0
On 28 Aug COLPAL was trading at 3594.60. The strike last trading price was 100.95, which was 64.35 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 350
On 27 Aug COLPAL was trading at 3540.40. The strike last trading price was 36.6, 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 26 Aug COLPAL was trading at 3595.35. The strike last trading price was 36.6, 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 23 Aug COLPAL was trading at 3531.45. The strike last trading price was 36.6, 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 22 Aug COLPAL was trading at 3605.15. The strike last trading price was 36.6, 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 12 Aug COLPAL was trading at 3459.90. The strike last trading price was 36.6, 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 Aug COLPAL was trading at 3452.40. The strike last trading price was 36.6, 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 3540 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 3634.80 | 24.3 | 6.80 | 5,600 | -350 | 11,200 |
| 17 Sept | 3649.55 | 17.5 | 1.90 | 17,500 | 350 | 10,500 |
| 16 Sept | 3664.15 | 15.6 | -10.40 | 7,350 | -2,450 | 10,150 |
| 13 Sept | 3624.75 | 26 | 7.90 | 15,400 | -1,050 | 12,250 |
| 12 Sept | 3642.95 | 18.1 | 1.35 | 12,250 | 1,400 | 14,000 |
| 11 Sept | 3653.70 | 16.75 | -0.55 | 1,400 | 1,050 | 12,250 |
| 10 Sept | 3670.75 | 17.3 | -1.30 | 9,450 | 2,800 | 10,850 |
| 9 Sept | 3681.80 | 18.6 | -5.50 | 5,250 | 350 | 7,700 |
| 6 Sept | 3654.60 | 24.1 | 0.40 | 5,600 | -350 | 7,000 |
| 5 Sept | 3659.10 | 23.7 | -0.90 | 5,600 | 1,750 | 7,700 |
| 4 Sept | 3671.40 | 24.6 | -7.00 | 6,300 | 1,400 | 5,600 |
| 3 Sept | 3635.40 | 31.6 | -9.65 | 1,750 | 350 | 3,850 |
| 2 Sept | 3629.55 | 41.25 | 0.85 | 2,100 | 350 | 3,500 |
| 30 Aug | 3640.35 | 40.4 | -339.45 | 4,900 | 2,800 | 2,800 |
| 29 Aug | 3607.15 | 379.85 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 3594.60 | 379.85 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 3540.40 | 379.85 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 3595.35 | 379.85 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 3531.45 | 379.85 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3605.15 | 379.85 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3459.90 | 379.85 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3452.40 | 379.85 | 0 | 0 | 0 | |
For Colgate Palmolive Ltd. - strike price 3540 expiring on 26SEP2024
Delta for 3540 PE is -
Historical price for 3540 PE is as follows
On 18 Sept COLPAL was trading at 3634.80. The strike last trading price was 24.3, which was 6.80 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 11200
On 17 Sept COLPAL was trading at 3649.55. The strike last trading price was 17.5, which was 1.90 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 15.6, which was -10.40 lower than the previous day. The implied volatity was -, the open interest changed by -2450 which decreased total open position to 10150
On 13 Sept COLPAL was trading at 3624.75. The strike last trading price was 26, which was 7.90 higher than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 12250
On 12 Sept COLPAL was trading at 3642.95. The strike last trading price was 18.1, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 14000
On 11 Sept COLPAL was trading at 3653.70. The strike last trading price was 16.75, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 12250
On 10 Sept COLPAL was trading at 3670.75. The strike last trading price was 17.3, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 10850
On 9 Sept COLPAL was trading at 3681.80. The strike last trading price was 18.6, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 7700
On 6 Sept COLPAL was trading at 3654.60. The strike last trading price was 24.1, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 7000
On 5 Sept COLPAL was trading at 3659.10. The strike last trading price was 23.7, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 7700
On 4 Sept COLPAL was trading at 3671.40. The strike last trading price was 24.6, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 5600
On 3 Sept COLPAL was trading at 3635.40. The strike last trading price was 31.6, which was -9.65 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 3850
On 2 Sept COLPAL was trading at 3629.55. The strike last trading price was 41.25, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 3500
On 30 Aug COLPAL was trading at 3640.35. The strike last trading price was 40.4, which was -339.45 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 2800
On 29 Aug COLPAL was trading at 3607.15. The strike last trading price was 379.85, 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 379.85, 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 379.85, 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 379.85, 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 379.85, 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 379.85, 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 379.85, 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 379.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0