COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
18 Sep 2024 04:12 PM IST
| COLPAL 3640 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 3634.80 | 42.85 | -24.65 | 39,900 | 2,450 | 29,750 | ||||
| 17 Sept | 3649.55 | 67.5 | -9.70 | 26,950 | 0 | 27,300 | ||||
| 16 Sept | 3664.15 | 77.2 | 23.60 | 71,050 | -2,800 | 26,950 | ||||
| 13 Sept | 3624.75 | 53.6 | -9.10 | 66,500 | -5,950 | 29,750 | ||||
| 12 Sept | 3642.95 | 62.7 | -18.85 | 22,750 | 1,050 | 31,150 | ||||
| 11 Sept | 3653.70 | 81.55 | -21.45 | 2,800 | 0 | 30,100 | ||||
|
|
||||||||||
| 10 Sept | 3670.75 | 103 | 2.80 | 1,750 | -350 | 30,800 | ||||
| 9 Sept | 3681.80 | 100.2 | -14.05 | 2,100 | -700 | 31,500 | ||||
| 6 Sept | 3654.60 | 114.25 | 27.25 | 24,850 | -4,550 | 33,600 | ||||
| 5 Sept | 3659.10 | 87 | -10.80 | 9,100 | 700 | 38,150 | ||||
| 4 Sept | 3671.40 | 97.8 | 16.20 | 31,500 | 1,400 | 37,450 | ||||
| 3 Sept | 3635.40 | 81.6 | -0.90 | 1,12,700 | -16,800 | 36,400 | ||||
| 2 Sept | 3629.55 | 82.5 | -15.45 | 31,850 | 10,500 | 53,200 | ||||
| 30 Aug | 3640.35 | 97.95 | 24.95 | 2,40,100 | 35,700 | 42,350 | ||||
| 29 Aug | 3607.15 | 73 | -3.65 | 32,550 | 5,950 | 7,000 | ||||
| 28 Aug | 3594.60 | 76.65 | 4.70 | 350 | 0 | 700 | ||||
| 27 Aug | 3540.40 | 71.95 | 62.20 | 1,050 | 700 | 700 | ||||
| 26 Aug | 3595.35 | 9.75 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 3531.45 | 9.75 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3459.90 | 9.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3452.40 | 9.75 | 0 | 0 | 0 | |||||
For Colgate Palmolive Ltd. - strike price 3640 expiring on 26SEP2024
Delta for 3640 CE is -
Historical price for 3640 CE is as follows
On 18 Sept COLPAL was trading at 3634.80. The strike last trading price was 42.85, which was -24.65 lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 29750
On 17 Sept COLPAL was trading at 3649.55. The strike last trading price was 67.5, which was -9.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27300
On 16 Sept COLPAL was trading at 3664.15. The strike last trading price was 77.2, which was 23.60 higher than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 26950
On 13 Sept COLPAL was trading at 3624.75. The strike last trading price was 53.6, which was -9.10 lower than the previous day. The implied volatity was -, the open interest changed by -5950 which decreased total open position to 29750
On 12 Sept COLPAL was trading at 3642.95. The strike last trading price was 62.7, which was -18.85 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 31150
On 11 Sept COLPAL was trading at 3653.70. The strike last trading price was 81.55, which was -21.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30100
On 10 Sept COLPAL was trading at 3670.75. The strike last trading price was 103, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 30800
On 9 Sept COLPAL was trading at 3681.80. The strike last trading price was 100.2, which was -14.05 lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 31500
On 6 Sept COLPAL was trading at 3654.60. The strike last trading price was 114.25, which was 27.25 higher than the previous day. The implied volatity was -, the open interest changed by -4550 which decreased total open position to 33600
On 5 Sept COLPAL was trading at 3659.10. The strike last trading price was 87, which was -10.80 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 38150
On 4 Sept COLPAL was trading at 3671.40. The strike last trading price was 97.8, which was 16.20 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 37450
On 3 Sept COLPAL was trading at 3635.40. The strike last trading price was 81.6, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -16800 which decreased total open position to 36400
On 2 Sept COLPAL was trading at 3629.55. The strike last trading price was 82.5, which was -15.45 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 53200
On 30 Aug COLPAL was trading at 3640.35. The strike last trading price was 97.95, which was 24.95 higher than the previous day. The implied volatity was -, the open interest changed by 35700 which increased total open position to 42350
On 29 Aug COLPAL was trading at 3607.15. The strike last trading price was 73, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 5950 which increased total open position to 7000
On 28 Aug COLPAL was trading at 3594.60. The strike last trading price was 76.65, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 700
On 27 Aug COLPAL was trading at 3540.40. The strike last trading price was 71.95, which was 62.20 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 700
On 26 Aug COLPAL was trading at 3595.35. The strike last trading price was 9.75, 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 23 Aug COLPAL was trading at 3531.45. The strike last trading price was 9.75, 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 12 Aug COLPAL was trading at 3459.90. The strike last trading price was 9.75, 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 9 Aug COLPAL was trading at 3452.40. The strike last trading price was 9.75, 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 3640 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 3634.80 | 57.3 | 11.95 | 13,650 | -700 | 15,400 |
| 17 Sept | 3649.55 | 45.35 | 6.35 | 94,500 | -2,450 | 16,100 |
| 16 Sept | 3664.15 | 39 | -23.75 | 46,550 | 2,800 | 18,550 |
| 13 Sept | 3624.75 | 62.75 | 17.25 | 13,300 | -1,400 | 15,750 |
| 12 Sept | 3642.95 | 45.5 | -1.15 | 6,650 | -350 | 17,150 |
| 11 Sept | 3653.70 | 46.65 | 3.60 | 1,400 | 350 | 17,150 |
| 10 Sept | 3670.75 | 43.05 | -5.20 | 8,400 | -1,750 | 17,150 |
| 9 Sept | 3681.80 | 48.25 | -6.75 | 350 | 0 | 18,550 |
| 6 Sept | 3654.60 | 55 | 1.15 | 24,850 | 8,400 | 19,250 |
| 5 Sept | 3659.10 | 53.85 | -0.05 | 2,100 | 0 | 11,200 |
| 4 Sept | 3671.40 | 53.9 | -16.55 | 7,700 | 0 | 10,500 |
| 3 Sept | 3635.40 | 70.45 | -7.80 | 25,200 | 700 | 10,150 |
| 2 Sept | 3629.55 | 78.25 | 10.60 | 18,200 | 350 | 9,450 |
| 30 Aug | 3640.35 | 67.65 | -22.65 | 43,050 | 7,000 | 9,100 |
| 29 Aug | 3607.15 | 90.3 | 3.15 | 6,650 | 2,100 | 3,500 |
| 28 Aug | 3594.60 | 87.15 | 0.00 | 0 | 1,400 | 0 |
| 27 Aug | 3540.40 | 87.15 | -593.60 | 2,100 | 1,750 | 1,750 |
| 26 Aug | 3595.35 | 680.75 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 3531.45 | 680.75 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3459.90 | 680.75 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3452.40 | 680.75 | 0 | 0 | 0 | |
For Colgate Palmolive Ltd. - strike price 3640 expiring on 26SEP2024
Delta for 3640 PE is -
Historical price for 3640 PE is as follows
On 18 Sept COLPAL was trading at 3634.80. The strike last trading price was 57.3, which was 11.95 higher than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 15400
On 17 Sept COLPAL was trading at 3649.55. The strike last trading price was 45.35, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by -2450 which decreased total open position to 16100
On 16 Sept COLPAL was trading at 3664.15. The strike last trading price was 39, which was -23.75 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 18550
On 13 Sept COLPAL was trading at 3624.75. The strike last trading price was 62.75, which was 17.25 higher than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 15750
On 12 Sept COLPAL was trading at 3642.95. The strike last trading price was 45.5, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 17150
On 11 Sept COLPAL was trading at 3653.70. The strike last trading price was 46.65, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 17150
On 10 Sept COLPAL was trading at 3670.75. The strike last trading price was 43.05, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 17150
On 9 Sept COLPAL was trading at 3681.80. The strike last trading price was 48.25, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18550
On 6 Sept COLPAL was trading at 3654.60. The strike last trading price was 55, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 19250
On 5 Sept COLPAL was trading at 3659.10. The strike last trading price was 53.85, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11200
On 4 Sept COLPAL was trading at 3671.40. The strike last trading price was 53.9, which was -16.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10500
On 3 Sept COLPAL was trading at 3635.40. The strike last trading price was 70.45, which was -7.80 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 10150
On 2 Sept COLPAL was trading at 3629.55. The strike last trading price was 78.25, which was 10.60 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 9450
On 30 Aug COLPAL was trading at 3640.35. The strike last trading price was 67.65, which was -22.65 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 9100
On 29 Aug COLPAL was trading at 3607.15. The strike last trading price was 90.3, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 3500
On 28 Aug COLPAL was trading at 3594.60. The strike last trading price was 87.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 0
On 27 Aug COLPAL was trading at 3540.40. The strike last trading price was 87.15, which was -593.60 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 1750
On 26 Aug COLPAL was trading at 3595.35. The strike last trading price was 680.75, 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 23 Aug COLPAL was trading at 3531.45. The strike last trading price was 680.75, 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 12 Aug COLPAL was trading at 3459.90. The strike last trading price was 680.75, 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 9 Aug COLPAL was trading at 3452.40. The strike last trading price was 680.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0