COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
18 Sep 2024 04:12 PM IST
| COLPAL 3560 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 3634.80 | 100 | -0.35 | 700 | 0 | 6,650 | ||||
| 17 Sept | 3649.55 | 100.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 3664.15 | 100.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 3624.75 | 100.35 | -50.10 | 700 | 0 | 6,650 | ||||
| 12 Sept | 3642.95 | 150.45 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 3653.70 | 150.45 | 0.00 | 0 | -700 | 0 | ||||
| 10 Sept | 3670.75 | 150.45 | -19.55 | 1,400 | -350 | 7,000 | ||||
| 9 Sept | 3681.80 | 170 | 0.00 | 0 | -350 | 0 | ||||
| 6 Sept | 3654.60 | 170 | 14.75 | 2,450 | -700 | 7,000 | ||||
| 5 Sept | 3659.10 | 155.25 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 3671.40 | 155.25 | 0.00 | 0 | -700 | 0 | ||||
| 3 Sept | 3635.40 | 155.25 | 22.00 | 1,050 | -700 | 7,700 | ||||
| 2 Sept | 3629.55 | 133.25 | 0.00 | 0 | -2,800 | 0 | ||||
| 30 Aug | 3640.35 | 133.25 | 6.20 | 9,100 | -2,450 | 8,750 | ||||
| 29 Aug | 3607.15 | 127.05 | 23.25 | 7,350 | -4,200 | 10,850 | ||||
| 28 Aug | 3594.60 | 103.8 | 5.80 | 6,300 | 2,100 | 15,050 | ||||
| 27 Aug | 3540.40 | 98 | -12.00 | 11,900 | 6,650 | 9,450 | ||||
| 26 Aug | 3595.35 | 110 | 30.00 | 9,450 | 1,400 | 3,500 | ||||
| 23 Aug | 3531.45 | 80 | -28.40 | 2,450 | 350 | 700 | ||||
| 22 Aug | 3605.15 | 108.4 | 95.30 | 0 | 350 | 0 | ||||
|
|
||||||||||
| 12 Aug | 3459.90 | 13.1 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3452.40 | 13.1 | 0 | 0 | 0 | |||||
For Colgate Palmolive Ltd. - strike price 3560 expiring on 26SEP2024
Delta for 3560 CE is -
Historical price for 3560 CE is as follows
On 18 Sept COLPAL was trading at 3634.80. The strike last trading price was 100, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6650
On 17 Sept COLPAL was trading at 3649.55. The strike last trading price was 100.35, 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 100.35, 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 100.35, which was -50.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6650
On 12 Sept COLPAL was trading at 3642.95. The strike last trading price was 150.45, 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 150.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 0
On 10 Sept COLPAL was trading at 3670.75. The strike last trading price was 150.45, which was -19.55 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 7000
On 9 Sept COLPAL was trading at 3681.80. The strike last trading price was 170, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 0
On 6 Sept COLPAL was trading at 3654.60. The strike last trading price was 170, which was 14.75 higher than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 7000
On 5 Sept COLPAL was trading at 3659.10. The strike last trading price was 155.25, 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 4 Sept COLPAL was trading at 3671.40. The strike last trading price was 155.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 0
On 3 Sept COLPAL was trading at 3635.40. The strike last trading price was 155.25, which was 22.00 higher than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 7700
On 2 Sept COLPAL was trading at 3629.55. The strike last trading price was 133.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 0
On 30 Aug COLPAL was trading at 3640.35. The strike last trading price was 133.25, which was 6.20 higher than the previous day. The implied volatity was -, the open interest changed by -2450 which decreased total open position to 8750
On 29 Aug COLPAL was trading at 3607.15. The strike last trading price was 127.05, which was 23.25 higher than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 10850
On 28 Aug COLPAL was trading at 3594.60. The strike last trading price was 103.8, which was 5.80 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 15050
On 27 Aug COLPAL was trading at 3540.40. The strike last trading price was 98, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by 6650 which increased total open position to 9450
On 26 Aug COLPAL was trading at 3595.35. The strike last trading price was 110, which was 30.00 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 3500
On 23 Aug COLPAL was trading at 3531.45. The strike last trading price was 80, which was -28.40 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 700
On 22 Aug COLPAL was trading at 3605.15. The strike last trading price was 108.4, which was 95.30 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 0
On 12 Aug COLPAL was trading at 3459.90. The strike last trading price was 13.1, 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 Aug COLPAL was trading at 3452.40. The strike last trading price was 13.1, 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 3560 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 3634.80 | 27.45 | 6.40 | 31,850 | -9,450 | 14,350 |
| 17 Sept | 3649.55 | 21.05 | 2.10 | 21,000 | 9,450 | 23,800 |
| 16 Sept | 3664.15 | 18.95 | -12.00 | 9,800 | -700 | 14,350 |
| 13 Sept | 3624.75 | 30.95 | 9.45 | 24,500 | 0 | 15,400 |
| 12 Sept | 3642.95 | 21.5 | -7.10 | 1,750 | -350 | 15,050 |
| 11 Sept | 3653.70 | 28.6 | 8.90 | 3,500 | -350 | 15,400 |
| 10 Sept | 3670.75 | 19.7 | -1.45 | 13,300 | 1,750 | 15,400 |
| 9 Sept | 3681.80 | 21.15 | -0.95 | 8,400 | 1,400 | 13,650 |
| 6 Sept | 3654.60 | 22.1 | -7.90 | 3,850 | 350 | 12,250 |
| 5 Sept | 3659.10 | 30 | -1.95 | 10,850 | -350 | 12,250 |
| 4 Sept | 3671.40 | 31.95 | -7.15 | 2,100 | 700 | 12,250 |
| 3 Sept | 3635.40 | 39.1 | -8.70 | 12,250 | -350 | 11,200 |
| 2 Sept | 3629.55 | 47.8 | 1.95 | 2,450 | 1,050 | 11,900 |
| 30 Aug | 3640.35 | 45.85 | -11.95 | 24,500 | 3,150 | 10,500 |
| 29 Aug | 3607.15 | 57.8 | -12.20 | 9,450 | 6,650 | 7,000 |
| 28 Aug | 3594.60 | 70 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 3540.40 | 70 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 3595.35 | 70 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 3531.45 | 70 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3605.15 | 70 | -598.05 | 0 | 350 | 0 |
| 12 Aug | 3459.90 | 668.05 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3452.40 | 668.05 | 0 | 0 | 0 | |
For Colgate Palmolive Ltd. - strike price 3560 expiring on 26SEP2024
Delta for 3560 PE is -
Historical price for 3560 PE is as follows
On 18 Sept COLPAL was trading at 3634.80. The strike last trading price was 27.45, which was 6.40 higher than the previous day. The implied volatity was -, the open interest changed by -9450 which decreased total open position to 14350
On 17 Sept COLPAL was trading at 3649.55. The strike last trading price was 21.05, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 23800
On 16 Sept COLPAL was trading at 3664.15. The strike last trading price was 18.95, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 14350
On 13 Sept COLPAL was trading at 3624.75. The strike last trading price was 30.95, which was 9.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15400
On 12 Sept COLPAL was trading at 3642.95. The strike last trading price was 21.5, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 15050
On 11 Sept COLPAL was trading at 3653.70. The strike last trading price was 28.6, which was 8.90 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 15400
On 10 Sept COLPAL was trading at 3670.75. The strike last trading price was 19.7, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 15400
On 9 Sept COLPAL was trading at 3681.80. The strike last trading price was 21.15, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 13650
On 6 Sept COLPAL was trading at 3654.60. The strike last trading price was 22.1, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 12250
On 5 Sept COLPAL was trading at 3659.10. The strike last trading price was 30, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 12250
On 4 Sept COLPAL was trading at 3671.40. The strike last trading price was 31.95, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 12250
On 3 Sept COLPAL was trading at 3635.40. The strike last trading price was 39.1, which was -8.70 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 11200
On 2 Sept COLPAL was trading at 3629.55. The strike last trading price was 47.8, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 11900
On 30 Aug COLPAL was trading at 3640.35. The strike last trading price was 45.85, which was -11.95 lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 10500
On 29 Aug COLPAL was trading at 3607.15. The strike last trading price was 57.8, which was -12.20 lower than the previous day. The implied volatity was -, the open interest changed by 6650 which increased total open position to 7000
On 28 Aug COLPAL was trading at 3594.60. The strike last trading price was 70, 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 70, 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 70, 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 70, 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 70, which was -598.05 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 0
On 12 Aug COLPAL was trading at 3459.90. The strike last trading price was 668.05, 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 668.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0