COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
18 Sep 2024 04:12 PM IST
| COLPAL 3620 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 3634.80 | 56.95 | -19.05 | 8,400 | 350 | 17,500 | ||||
| 17 Sept | 3649.55 | 76 | -21.00 | 6,650 | 0 | 17,500 | ||||
| 16 Sept | 3664.15 | 97 | 33.00 | 11,900 | -350 | 17,500 | ||||
| 13 Sept | 3624.75 | 64 | -9.00 | 43,400 | 350 | 17,150 | ||||
| 12 Sept | 3642.95 | 73 | -30.00 | 1,750 | 350 | 16,800 | ||||
| 11 Sept | 3653.70 | 103 | 0.85 | 350 | 0 | 16,450 | ||||
| 10 Sept | 3670.75 | 102.15 | -13.95 | 2,450 | 0 | 16,100 | ||||
| 9 Sept | 3681.80 | 116.1 | 13.65 | 2,100 | -350 | 16,100 | ||||
| 6 Sept | 3654.60 | 102.45 | 6.45 | 8,750 | -3,500 | 16,450 | ||||
| 5 Sept | 3659.10 | 96 | 0.00 | 0 | 350 | 0 | ||||
| 4 Sept | 3671.40 | 96 | -3.85 | 2,100 | 350 | 19,950 | ||||
| 3 Sept | 3635.40 | 99.85 | 6.75 | 6,300 | -1,050 | 19,600 | ||||
| 2 Sept | 3629.55 | 93.1 | -15.35 | 6,300 | -350 | 21,700 | ||||
| 30 Aug | 3640.35 | 108.45 | 18.45 | 81,900 | -1,750 | 22,400 | ||||
| 29 Aug | 3607.15 | 90 | 10.00 | 1,40,350 | 16,450 | 24,500 | ||||
| 28 Aug | 3594.60 | 80 | 10.70 | 8,400 | 3,500 | 8,050 | ||||
|
|
||||||||||
| 27 Aug | 3540.40 | 69.3 | -6.40 | 2,800 | -350 | 4,200 | ||||
| 26 Aug | 3595.35 | 75.7 | 18.30 | 6,300 | 2,450 | 4,900 | ||||
| 23 Aug | 3531.45 | 57.4 | -22.60 | 2,800 | 1,400 | 2,100 | ||||
| 22 Aug | 3605.15 | 80 | 54.65 | 1,050 | 350 | 350 | ||||
| 12 Aug | 3459.90 | 25.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3452.40 | 25.35 | 0 | 0 | 0 | |||||
For Colgate Palmolive Ltd. - strike price 3620 expiring on 26SEP2024
Delta for 3620 CE is -
Historical price for 3620 CE is as follows
On 18 Sept COLPAL was trading at 3634.80. The strike last trading price was 56.95, which was -19.05 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 17500
On 17 Sept COLPAL was trading at 3649.55. The strike last trading price was 76, which was -21.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17500
On 16 Sept COLPAL was trading at 3664.15. The strike last trading price was 97, which was 33.00 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 17500
On 13 Sept COLPAL was trading at 3624.75. The strike last trading price was 64, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 17150
On 12 Sept COLPAL was trading at 3642.95. The strike last trading price was 73, which was -30.00 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 16800
On 11 Sept COLPAL was trading at 3653.70. The strike last trading price was 103, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16450
On 10 Sept COLPAL was trading at 3670.75. The strike last trading price was 102.15, which was -13.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16100
On 9 Sept COLPAL was trading at 3681.80. The strike last trading price was 116.1, which was 13.65 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 16100
On 6 Sept COLPAL was trading at 3654.60. The strike last trading price was 102.45, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 16450
On 5 Sept COLPAL was trading at 3659.10. The strike last trading price was 96, 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 4 Sept COLPAL was trading at 3671.40. The strike last trading price was 96, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 19950
On 3 Sept COLPAL was trading at 3635.40. The strike last trading price was 99.85, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 19600
On 2 Sept COLPAL was trading at 3629.55. The strike last trading price was 93.1, which was -15.35 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 21700
On 30 Aug COLPAL was trading at 3640.35. The strike last trading price was 108.45, which was 18.45 higher than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 22400
On 29 Aug COLPAL was trading at 3607.15. The strike last trading price was 90, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 16450 which increased total open position to 24500
On 28 Aug COLPAL was trading at 3594.60. The strike last trading price was 80, which was 10.70 higher than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 8050
On 27 Aug COLPAL was trading at 3540.40. The strike last trading price was 69.3, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 4200
On 26 Aug COLPAL was trading at 3595.35. The strike last trading price was 75.7, which was 18.30 higher than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 4900
On 23 Aug COLPAL was trading at 3531.45. The strike last trading price was 57.4, which was -22.60 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 2100
On 22 Aug COLPAL was trading at 3605.15. The strike last trading price was 80, which was 54.65 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 350
On 12 Aug COLPAL was trading at 3459.90. The strike last trading price was 25.35, 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 Aug COLPAL was trading at 3452.40. The strike last trading price was 25.35, 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 3620 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 3634.80 | 48.5 | 11.60 | 23,100 | 0 | 14,350 |
| 17 Sept | 3649.55 | 36.9 | 5.10 | 30,450 | -1,400 | 14,350 |
| 16 Sept | 3664.15 | 31.8 | -20.20 | 11,200 | 3,150 | 15,400 |
| 13 Sept | 3624.75 | 52 | 13.90 | 7,000 | 350 | 12,950 |
| 12 Sept | 3642.95 | 38.1 | -3.25 | 8,050 | 1,400 | 12,250 |
| 11 Sept | 3653.70 | 41.35 | 6.70 | 4,550 | -700 | 11,200 |
| 10 Sept | 3670.75 | 34.65 | -5.15 | 3,500 | 700 | 11,550 |
| 9 Sept | 3681.80 | 39.8 | -7.70 | 2,100 | -350 | 10,500 |
| 6 Sept | 3654.60 | 47.5 | -2.50 | 11,900 | 1,050 | 10,850 |
| 5 Sept | 3659.10 | 50 | 3.50 | 2,450 | 350 | 9,800 |
| 4 Sept | 3671.40 | 46.5 | -14.60 | 2,450 | -350 | 9,800 |
| 3 Sept | 3635.40 | 61.1 | -7.40 | 1,750 | 1,050 | 9,800 |
| 2 Sept | 3629.55 | 68.5 | 4.45 | 3,500 | -1,050 | 9,100 |
| 30 Aug | 3640.35 | 64.05 | -9.75 | 23,100 | 2,800 | 10,150 |
| 29 Aug | 3607.15 | 73.8 | -373.85 | 21,700 | 7,350 | 7,350 |
| 28 Aug | 3594.60 | 447.65 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 3540.40 | 447.65 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 3595.35 | 447.65 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 3531.45 | 447.65 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3605.15 | 447.65 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3459.90 | 447.65 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3452.40 | 447.65 | 0 | 0 | 0 | |
For Colgate Palmolive Ltd. - strike price 3620 expiring on 26SEP2024
Delta for 3620 PE is -
Historical price for 3620 PE is as follows
On 18 Sept COLPAL was trading at 3634.80. The strike last trading price was 48.5, which was 11.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14350
On 17 Sept COLPAL was trading at 3649.55. The strike last trading price was 36.9, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 14350
On 16 Sept COLPAL was trading at 3664.15. The strike last trading price was 31.8, which was -20.20 lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 15400
On 13 Sept COLPAL was trading at 3624.75. The strike last trading price was 52, which was 13.90 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 12950
On 12 Sept COLPAL was trading at 3642.95. The strike last trading price was 38.1, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 12250
On 11 Sept COLPAL was trading at 3653.70. The strike last trading price was 41.35, which was 6.70 higher than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 11200
On 10 Sept COLPAL was trading at 3670.75. The strike last trading price was 34.65, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 11550
On 9 Sept COLPAL was trading at 3681.80. The strike last trading price was 39.8, which was -7.70 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 10500
On 6 Sept COLPAL was trading at 3654.60. The strike last trading price was 47.5, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 10850
On 5 Sept COLPAL was trading at 3659.10. The strike last trading price was 50, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 9800
On 4 Sept COLPAL was trading at 3671.40. The strike last trading price was 46.5, which was -14.60 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 9800
On 3 Sept COLPAL was trading at 3635.40. The strike last trading price was 61.1, which was -7.40 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 9800
On 2 Sept COLPAL was trading at 3629.55. The strike last trading price was 68.5, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 9100
On 30 Aug COLPAL was trading at 3640.35. The strike last trading price was 64.05, which was -9.75 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 10150
On 29 Aug COLPAL was trading at 3607.15. The strike last trading price was 73.8, which was -373.85 lower than the previous day. The implied volatity was -, the open interest changed by 7350 which increased total open position to 7350
On 28 Aug COLPAL was trading at 3594.60. The strike last trading price was 447.65, 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 447.65, 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 447.65, 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 447.65, 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 447.65, 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 447.65, 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 447.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0