COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
18 Sep 2024 04:12 PM IST
| COLPAL 3580 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 18 Sept | 3634.80 | 128.85 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 3649.55 | 128.85 | 0.00 | 0 | -350 | 0 | ||||
| 16 Sept | 3664.15 | 128.85 | 40.00 | 2,450 | 0 | 10,850 | ||||
| 13 Sept | 3624.75 | 88.85 | -11.60 | 33,950 | 8,400 | 11,200 | ||||
| 12 Sept | 3642.95 | 100.45 | -56.90 | 700 | 0 | 2,450 | ||||
| 11 Sept | 3653.70 | 157.35 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 3670.75 | 157.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 3681.80 | 157.35 | 0.00 | 0 | -350 | 0 | ||||
| 6 Sept | 3654.60 | 157.35 | 39.60 | 350 | 0 | 2,800 | ||||
| 5 Sept | 3659.10 | 117.75 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 3671.40 | 117.75 | 0.00 | 0 | -350 | 0 | ||||
| 3 Sept | 3635.40 | 117.75 | 12.40 | 2,100 | -350 | 2,800 | ||||
| 2 Sept | 3629.55 | 105.35 | -52.60 | 350 | 0 | 3,150 | ||||
| 30 Aug | 3640.35 | 157.95 | 53.95 | 1,050 | -350 | 3,150 | ||||
| 29 Aug | 3607.15 | 104 | 7.00 | 4,200 | 0 | 3,500 | ||||
| 28 Aug | 3594.60 | 97 | 19.80 | 11,550 | -1,400 | 3,500 | ||||
| 27 Aug | 3540.40 | 77.2 | -24.15 | 9,450 | 2,800 | 4,900 | ||||
| 26 Aug | 3595.35 | 101.35 | 11.35 | 4,200 | 700 | 1,750 | ||||
| 23 Aug | 3531.45 | 90 | -5.35 | 350 | 0 | 700 | ||||
| 22 Aug | 3605.15 | 95.35 | 64.85 | 1,400 | 700 | 700 | ||||
| 12 Aug | 3459.90 | 30.5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3452.40 | 30.5 | 0 | 0 | 0 | |||||
For Colgate Palmolive Ltd. - strike price 3580 expiring on 26SEP2024
Delta for 3580 CE is -
Historical price for 3580 CE is as follows
On 18 Sept COLPAL was trading at 3634.80. The strike last trading price was 128.85, 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 17 Sept COLPAL was trading at 3649.55. The strike last trading price was 128.85, 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 16 Sept COLPAL was trading at 3664.15. The strike last trading price was 128.85, which was 40.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10850
On 13 Sept COLPAL was trading at 3624.75. The strike last trading price was 88.85, which was -11.60 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 11200
On 12 Sept COLPAL was trading at 3642.95. The strike last trading price was 100.45, which was -56.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2450
On 11 Sept COLPAL was trading at 3653.70. The strike last trading price was 157.35, 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 10 Sept COLPAL was trading at 3670.75. The strike last trading price was 157.35, 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 9 Sept COLPAL was trading at 3681.80. The strike last trading price was 157.35, 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 157.35, which was 39.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2800
On 5 Sept COLPAL was trading at 3659.10. The strike last trading price was 117.75, 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 117.75, 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 3 Sept COLPAL was trading at 3635.40. The strike last trading price was 117.75, which was 12.40 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 2800
On 2 Sept COLPAL was trading at 3629.55. The strike last trading price was 105.35, which was -52.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3150
On 30 Aug COLPAL was trading at 3640.35. The strike last trading price was 157.95, which was 53.95 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 3150
On 29 Aug COLPAL was trading at 3607.15. The strike last trading price was 104, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3500
On 28 Aug COLPAL was trading at 3594.60. The strike last trading price was 97, which was 19.80 higher than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 3500
On 27 Aug COLPAL was trading at 3540.40. The strike last trading price was 77.2, which was -24.15 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 4900
On 26 Aug COLPAL was trading at 3595.35. The strike last trading price was 101.35, which was 11.35 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 1750
On 23 Aug COLPAL was trading at 3531.45. The strike last trading price was 90, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 700
On 22 Aug COLPAL was trading at 3605.15. The strike last trading price was 95.35, which was 64.85 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 700
On 12 Aug COLPAL was trading at 3459.90. The strike last trading price was 30.5, 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 30.5, 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 3580 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 3634.80 | 28.95 | 3.60 | 21,000 | -2,800 | 13,300 |
| 17 Sept | 3649.55 | 25.35 | -11.45 | 37,800 | 1,400 | 16,100 |
| 16 Sept | 3664.15 | 36.8 | 0.00 | 0 | 6,300 | 0 |
| 13 Sept | 3624.75 | 36.8 | 10.40 | 28,000 | 6,650 | 15,050 |
| 12 Sept | 3642.95 | 26.4 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 3653.70 | 26.4 | 0.00 | 0 | 350 | 0 |
| 10 Sept | 3670.75 | 26.4 | 1.10 | 700 | 0 | 8,050 |
| 9 Sept | 3681.80 | 25.3 | -8.20 | 12,250 | -1,050 | 7,350 |
| 6 Sept | 3654.60 | 33.5 | 1.35 | 8,400 | 1,050 | 8,400 |
| 5 Sept | 3659.10 | 32.15 | -13.55 | 1,400 | 0 | 8,050 |
| 4 Sept | 3671.40 | 45.7 | -20.75 | 1,400 | 700 | 8,400 |
| 3 Sept | 3635.40 | 66.45 | 0.00 | 0 | 700 | 0 |
| 2 Sept | 3629.55 | 66.45 | 10.95 | 1,050 | 0 | 7,000 |
| 30 Aug | 3640.35 | 55.5 | -6.50 | 4,550 | -350 | 7,000 |
| 29 Aug | 3607.15 | 62 | -3.00 | 9,450 | 2,800 | 6,300 |
| 28 Aug | 3594.60 | 65 | -13.00 | 350 | 0 | 3,500 |
| 27 Aug | 3540.40 | 78 | 11.50 | 2,450 | -350 | 3,150 |
| 26 Aug | 3595.35 | 66.5 | -346.80 | 5,950 | 3,150 | 3,150 |
| 23 Aug | 3531.45 | 413.3 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3605.15 | 413.3 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3459.90 | 413.3 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3452.40 | 413.3 | 0 | 0 | 0 | |
For Colgate Palmolive Ltd. - strike price 3580 expiring on 26SEP2024
Delta for 3580 PE is -
Historical price for 3580 PE is as follows
On 18 Sept COLPAL was trading at 3634.80. The strike last trading price was 28.95, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 13300
On 17 Sept COLPAL was trading at 3649.55. The strike last trading price was 25.35, which was -11.45 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 16100
On 16 Sept COLPAL was trading at 3664.15. The strike last trading price was 36.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 0
On 13 Sept COLPAL was trading at 3624.75. The strike last trading price was 36.8, which was 10.40 higher than the previous day. The implied volatity was -, the open interest changed by 6650 which increased total open position to 15050
On 12 Sept COLPAL was trading at 3642.95. The strike last trading price was 26.4, 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 11 Sept COLPAL was trading at 3653.70. The strike last trading price was 26.4, 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 10 Sept COLPAL was trading at 3670.75. The strike last trading price was 26.4, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8050
On 9 Sept COLPAL was trading at 3681.80. The strike last trading price was 25.3, which was -8.20 lower than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 7350
On 6 Sept COLPAL was trading at 3654.60. The strike last trading price was 33.5, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 8400
On 5 Sept COLPAL was trading at 3659.10. The strike last trading price was 32.15, which was -13.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8050
On 4 Sept COLPAL was trading at 3671.40. The strike last trading price was 45.7, which was -20.75 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 8400
On 3 Sept COLPAL was trading at 3635.40. The strike last trading price was 66.45, 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 2 Sept COLPAL was trading at 3629.55. The strike last trading price was 66.45, which was 10.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7000
On 30 Aug COLPAL was trading at 3640.35. The strike last trading price was 55.5, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 7000
On 29 Aug COLPAL was trading at 3607.15. The strike last trading price was 62, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 6300
On 28 Aug COLPAL was trading at 3594.60. The strike last trading price was 65, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3500
On 27 Aug COLPAL was trading at 3540.40. The strike last trading price was 78, which was 11.50 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 3150
On 26 Aug COLPAL was trading at 3595.35. The strike last trading price was 66.5, which was -346.80 lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 3150
On 23 Aug COLPAL was trading at 3531.45. The strike last trading price was 413.3, 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 413.3, 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 413.3, 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 413.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0