COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
06 Sep 2024 04:12 PM IST
| COLPAL 3600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 3654.60 | 112 | 6.85 | 53,550 | -10,150 | 55,300 | ||||
| 5 Sept | 3659.10 | 105.15 | -18.95 | 11,900 | -2,800 | 65,450 | ||||
|
|
||||||||||
| 4 Sept | 3671.40 | 124.1 | 11.10 | 39,550 | -7,350 | 68,250 | ||||
| 3 Sept | 3635.40 | 113 | 10.30 | 1,76,750 | -8,400 | 74,550 | ||||
| 2 Sept | 3629.55 | 102.7 | -19.20 | 57,400 | 2,800 | 83,300 | ||||
| 30 Aug | 3640.35 | 121.9 | 21.90 | 6,82,500 | -5,600 | 83,300 | ||||
| 29 Aug | 3607.15 | 100 | 12.00 | 5,15,550 | 33,950 | 90,300 | ||||
| 28 Aug | 3594.60 | 88 | 18.50 | 1,38,950 | -13,300 | 56,350 | ||||
| 27 Aug | 3540.40 | 69.5 | -18.15 | 1,09,900 | 19,250 | 69,650 | ||||
| 26 Aug | 3595.35 | 87.65 | 27.05 | 1,33,000 | 26,600 | 50,400 | ||||
| 23 Aug | 3531.45 | 60.6 | -30.45 | 29,750 | 5,600 | 23,800 | ||||
| 22 Aug | 3605.15 | 91.05 | 80.10 | 26,600 | 18,200 | 18,200 | ||||
| 12 Aug | 3459.90 | 10.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3452.40 | 10.95 | 0 | 0 | 0 | |||||
For Colgate Palmolive Ltd. - strike price 3600 expiring on 26SEP2024
Delta for 3600 CE is -
Historical price for 3600 CE is as follows
On 6 Sept COLPAL was trading at 3654.60. The strike last trading price was 112, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by -10150 which decreased total open position to 55300
On 5 Sept COLPAL was trading at 3659.10. The strike last trading price was 105.15, which was -18.95 lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 65450
On 4 Sept COLPAL was trading at 3671.40. The strike last trading price was 124.1, which was 11.10 higher than the previous day. The implied volatity was -, the open interest changed by -7350 which decreased total open position to 68250
On 3 Sept COLPAL was trading at 3635.40. The strike last trading price was 113, which was 10.30 higher than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 74550
On 2 Sept COLPAL was trading at 3629.55. The strike last trading price was 102.7, which was -19.20 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 83300
On 30 Aug COLPAL was trading at 3640.35. The strike last trading price was 121.9, which was 21.90 higher than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 83300
On 29 Aug COLPAL was trading at 3607.15. The strike last trading price was 100, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by 33950 which increased total open position to 90300
On 28 Aug COLPAL was trading at 3594.60. The strike last trading price was 88, which was 18.50 higher than the previous day. The implied volatity was -, the open interest changed by -13300 which decreased total open position to 56350
On 27 Aug COLPAL was trading at 3540.40. The strike last trading price was 69.5, which was -18.15 lower than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 69650
On 26 Aug COLPAL was trading at 3595.35. The strike last trading price was 87.65, which was 27.05 higher than the previous day. The implied volatity was -, the open interest changed by 26600 which increased total open position to 50400
On 23 Aug COLPAL was trading at 3531.45. The strike last trading price was 60.6, which was -30.45 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 23800
On 22 Aug COLPAL was trading at 3605.15. The strike last trading price was 91.05, which was 80.10 higher than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 18200
On 12 Aug COLPAL was trading at 3459.90. The strike last trading price was 10.95, 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 10.95, 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 3600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 3654.60 | 40.15 | -2.05 | 2,10,000 | -2,450 | 73,850 |
| 5 Sept | 3659.10 | 42.2 | 2.70 | 82,950 | -350 | 76,300 |
| 4 Sept | 3671.40 | 39.5 | -14.70 | 1,60,650 | 4,550 | 76,300 |
| 3 Sept | 3635.40 | 54.2 | -6.65 | 1,07,450 | -1,400 | 71,750 |
| 2 Sept | 3629.55 | 60.85 | 7.35 | 1,00,100 | 3,850 | 74,550 |
| 30 Aug | 3640.35 | 53.5 | -20.10 | 3,49,650 | 25,200 | 70,350 |
| 29 Aug | 3607.15 | 73.6 | -4.40 | 96,250 | 19,950 | 45,850 |
| 28 Aug | 3594.60 | 78 | -16.80 | 26,250 | 5,600 | 26,600 |
| 27 Aug | 3540.40 | 94.8 | 13.80 | 45,150 | 1,400 | 20,650 |
| 26 Aug | 3595.35 | 81 | -27.15 | 22,750 | 10,850 | 19,250 |
| 23 Aug | 3531.45 | 108.15 | 32.15 | 12,250 | 6,300 | 8,400 |
| 22 Aug | 3605.15 | 76 | -629.20 | 4,550 | 2,100 | 2,100 |
| 12 Aug | 3459.90 | 705.2 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3452.40 | 705.2 | 0 | 0 | 0 | |
For Colgate Palmolive Ltd. - strike price 3600 expiring on 26SEP2024
Delta for 3600 PE is -
Historical price for 3600 PE is as follows
On 6 Sept COLPAL was trading at 3654.60. The strike last trading price was 40.15, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by -2450 which decreased total open position to 73850
On 5 Sept COLPAL was trading at 3659.10. The strike last trading price was 42.2, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 76300
On 4 Sept COLPAL was trading at 3671.40. The strike last trading price was 39.5, which was -14.70 lower than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 76300
On 3 Sept COLPAL was trading at 3635.40. The strike last trading price was 54.2, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 71750
On 2 Sept COLPAL was trading at 3629.55. The strike last trading price was 60.85, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 74550
On 30 Aug COLPAL was trading at 3640.35. The strike last trading price was 53.5, which was -20.10 lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 70350
On 29 Aug COLPAL was trading at 3607.15. The strike last trading price was 73.6, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 19950 which increased total open position to 45850
On 28 Aug COLPAL was trading at 3594.60. The strike last trading price was 78, which was -16.80 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 26600
On 27 Aug COLPAL was trading at 3540.40. The strike last trading price was 94.8, which was 13.80 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 20650
On 26 Aug COLPAL was trading at 3595.35. The strike last trading price was 81, which was -27.15 lower than the previous day. The implied volatity was -, the open interest changed by 10850 which increased total open position to 19250
On 23 Aug COLPAL was trading at 3531.45. The strike last trading price was 108.15, which was 32.15 higher than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 8400
On 22 Aug COLPAL was trading at 3605.15. The strike last trading price was 76, which was -629.20 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 2100
On 12 Aug COLPAL was trading at 3459.90. The strike last trading price was 705.2, 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 705.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0