COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
18 Sep 2024 04:12 PM IST
| COLPAL 3660 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 3634.80 | 40.5 | -16.25 | 1,29,500 | -6,300 | 52,500 | ||||
| 17 Sept | 3649.55 | 56.75 | -6.45 | 1,96,000 | 15,050 | 60,200 | ||||
| 16 Sept | 3664.15 | 63.2 | 19.50 | 2,10,700 | -9,450 | 45,500 | ||||
| 13 Sept | 3624.75 | 43.7 | -8.05 | 1,95,300 | 15,750 | 56,350 | ||||
| 12 Sept | 3642.95 | 51.75 | -11.80 | 53,900 | 1,750 | 40,600 | ||||
| 11 Sept | 3653.70 | 63.55 | -9.55 | 60,550 | 1,050 | 38,500 | ||||
| 10 Sept | 3670.75 | 73.1 | -9.70 | 41,650 | -3,850 | 37,800 | ||||
| 9 Sept | 3681.80 | 82.8 | 5.30 | 52,850 | -5,250 | 42,000 | ||||
|
|
||||||||||
| 6 Sept | 3654.60 | 77.5 | 3.45 | 2,61,800 | -21,000 | 47,600 | ||||
| 5 Sept | 3659.10 | 74.05 | -10.95 | 82,950 | 10,850 | 70,000 | ||||
| 4 Sept | 3671.40 | 85 | 12.00 | 1,55,750 | 3,850 | 57,400 | ||||
| 3 Sept | 3635.40 | 73 | -0.35 | 99,400 | 3,500 | 53,550 | ||||
| 2 Sept | 3629.55 | 73.35 | -13.60 | 59,850 | 7,700 | 50,050 | ||||
| 30 Aug | 3640.35 | 86.95 | 18.65 | 3,94,800 | 33,600 | 43,400 | ||||
| 29 Aug | 3607.15 | 68.3 | 47.35 | 15,050 | 10,150 | 10,150 | ||||
| 28 Aug | 3594.60 | 20.95 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 3540.40 | 20.95 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 3595.35 | 20.95 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 3531.45 | 20.95 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3459.90 | 20.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3452.40 | 20.95 | 0 | 0 | 0 | |||||
For Colgate Palmolive Ltd. - strike price 3660 expiring on 26SEP2024
Delta for 3660 CE is -
Historical price for 3660 CE is as follows
On 18 Sept COLPAL was trading at 3634.80. The strike last trading price was 40.5, which was -16.25 lower than the previous day. The implied volatity was -, the open interest changed by -6300 which decreased total open position to 52500
On 17 Sept COLPAL was trading at 3649.55. The strike last trading price was 56.75, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 15050 which increased total open position to 60200
On 16 Sept COLPAL was trading at 3664.15. The strike last trading price was 63.2, which was 19.50 higher than the previous day. The implied volatity was -, the open interest changed by -9450 which decreased total open position to 45500
On 13 Sept COLPAL was trading at 3624.75. The strike last trading price was 43.7, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 56350
On 12 Sept COLPAL was trading at 3642.95. The strike last trading price was 51.75, which was -11.80 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 40600
On 11 Sept COLPAL was trading at 3653.70. The strike last trading price was 63.55, which was -9.55 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 38500
On 10 Sept COLPAL was trading at 3670.75. The strike last trading price was 73.1, which was -9.70 lower than the previous day. The implied volatity was -, the open interest changed by -3850 which decreased total open position to 37800
On 9 Sept COLPAL was trading at 3681.80. The strike last trading price was 82.8, which was 5.30 higher than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 42000
On 6 Sept COLPAL was trading at 3654.60. The strike last trading price was 77.5, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by -21000 which decreased total open position to 47600
On 5 Sept COLPAL was trading at 3659.10. The strike last trading price was 74.05, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by 10850 which increased total open position to 70000
On 4 Sept COLPAL was trading at 3671.40. The strike last trading price was 85, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 57400
On 3 Sept COLPAL was trading at 3635.40. The strike last trading price was 73, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 53550
On 2 Sept COLPAL was trading at 3629.55. The strike last trading price was 73.35, which was -13.60 lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 50050
On 30 Aug COLPAL was trading at 3640.35. The strike last trading price was 86.95, which was 18.65 higher than the previous day. The implied volatity was -, the open interest changed by 33600 which increased total open position to 43400
On 29 Aug COLPAL was trading at 3607.15. The strike last trading price was 68.3, which was 47.35 higher than the previous day. The implied volatity was -, the open interest changed by 10150 which increased total open position to 10150
On 28 Aug COLPAL was trading at 3594.60. The strike last trading price was 20.95, 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 27 Aug COLPAL was trading at 3540.40. The strike last trading price was 20.95, 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 26 Aug COLPAL was trading at 3595.35. The strike last trading price was 20.95, 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 23 Aug COLPAL was trading at 3531.45. The strike last trading price was 20.95, 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 12 Aug COLPAL was trading at 3459.90. The strike last trading price was 20.95, 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 20.95, 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 3660 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 3634.80 | 74.05 | 18.65 | 26,600 | -3,150 | 31,850 |
| 17 Sept | 3649.55 | 55.4 | 9.95 | 1,01,500 | 6,300 | 35,700 |
| 16 Sept | 3664.15 | 45.45 | -25.10 | 76,650 | 1,750 | 29,750 |
| 13 Sept | 3624.75 | 70.55 | 9.90 | 63,700 | -1,400 | 28,350 |
| 12 Sept | 3642.95 | 60.65 | 2.65 | 1,01,850 | 4,200 | 26,950 |
| 11 Sept | 3653.70 | 58 | 8.95 | 36,750 | -3,150 | 22,750 |
| 10 Sept | 3670.75 | 49.05 | -0.55 | 31,150 | 1,750 | 26,250 |
| 9 Sept | 3681.80 | 49.6 | -14.40 | 17,500 | 0 | 24,500 |
| 6 Sept | 3654.60 | 64 | -5.85 | 69,300 | -5,250 | 25,200 |
| 5 Sept | 3659.10 | 69.85 | 6.00 | 19,600 | -2,100 | 31,150 |
| 4 Sept | 3671.40 | 63.85 | -16.75 | 75,250 | 18,900 | 33,250 |
| 3 Sept | 3635.40 | 80.6 | -7.30 | 35,000 | 3,850 | 14,000 |
| 2 Sept | 3629.55 | 87.9 | 7.35 | 3,150 | -700 | 10,500 |
| 30 Aug | 3640.35 | 80.55 | -30.95 | 65,450 | 10,500 | 10,500 |
| 29 Aug | 3607.15 | 111.5 | -371.20 | 700 | 0 | 0 |
| 28 Aug | 3594.60 | 482.7 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 3540.40 | 482.7 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 3595.35 | 482.7 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 3531.45 | 482.7 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3459.90 | 482.7 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3452.40 | 482.7 | 0 | 0 | 0 | |
For Colgate Palmolive Ltd. - strike price 3660 expiring on 26SEP2024
Delta for 3660 PE is -
Historical price for 3660 PE is as follows
On 18 Sept COLPAL was trading at 3634.80. The strike last trading price was 74.05, which was 18.65 higher than the previous day. The implied volatity was -, the open interest changed by -3150 which decreased total open position to 31850
On 17 Sept COLPAL was trading at 3649.55. The strike last trading price was 55.4, which was 9.95 higher than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 35700
On 16 Sept COLPAL was trading at 3664.15. The strike last trading price was 45.45, which was -25.10 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 29750
On 13 Sept COLPAL was trading at 3624.75. The strike last trading price was 70.55, which was 9.90 higher than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 28350
On 12 Sept COLPAL was trading at 3642.95. The strike last trading price was 60.65, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 26950
On 11 Sept COLPAL was trading at 3653.70. The strike last trading price was 58, which was 8.95 higher than the previous day. The implied volatity was -, the open interest changed by -3150 which decreased total open position to 22750
On 10 Sept COLPAL was trading at 3670.75. The strike last trading price was 49.05, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 26250
On 9 Sept COLPAL was trading at 3681.80. The strike last trading price was 49.6, which was -14.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24500
On 6 Sept COLPAL was trading at 3654.60. The strike last trading price was 64, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 25200
On 5 Sept COLPAL was trading at 3659.10. The strike last trading price was 69.85, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 31150
On 4 Sept COLPAL was trading at 3671.40. The strike last trading price was 63.85, which was -16.75 lower than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 33250
On 3 Sept COLPAL was trading at 3635.40. The strike last trading price was 80.6, which was -7.30 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 14000
On 2 Sept COLPAL was trading at 3629.55. The strike last trading price was 87.9, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 10500
On 30 Aug COLPAL was trading at 3640.35. The strike last trading price was 80.55, which was -30.95 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 10500
On 29 Aug COLPAL was trading at 3607.15. The strike last trading price was 111.5, which was -371.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug COLPAL was trading at 3594.60. The strike last trading price was 482.7, 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 482.7, 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 482.7, 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 482.7, 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 482.7, 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 482.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0