COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
18 Sep 2024 04:12 PM IST
| COLPAL 3680 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 3634.80 | 30.35 | -16.60 | 1,17,950 | 8,750 | 79,100 | ||||
| 17 Sept | 3649.55 | 46.95 | -7.70 | 2,61,450 | 12,600 | 70,350 | ||||
| 16 Sept | 3664.15 | 54.65 | 16.70 | 3,62,250 | 14,350 | 58,450 | ||||
| 13 Sept | 3624.75 | 37.95 | -5.95 | 83,300 | -4,200 | 43,750 | ||||
|
|
||||||||||
| 12 Sept | 3642.95 | 43.9 | -10.30 | 51,800 | -350 | 48,300 | ||||
| 11 Sept | 3653.70 | 54.2 | -9.10 | 57,050 | 9,450 | 48,300 | ||||
| 10 Sept | 3670.75 | 63.3 | -9.70 | 40,250 | -350 | 38,850 | ||||
| 9 Sept | 3681.80 | 73 | 5.00 | 1,02,200 | -1,050 | 39,550 | ||||
| 6 Sept | 3654.60 | 68 | 3.75 | 3,45,800 | 10,500 | 40,600 | ||||
| 5 Sept | 3659.10 | 64.25 | -11.30 | 33,600 | 2,800 | 30,100 | ||||
| 4 Sept | 3671.40 | 75.55 | 12.60 | 42,000 | -4,900 | 26,950 | ||||
| 3 Sept | 3635.40 | 62.95 | -0.80 | 81,900 | 7,700 | 32,200 | ||||
| 2 Sept | 3629.55 | 63.75 | -14.25 | 12,600 | 3,500 | 24,850 | ||||
| 30 Aug | 3640.35 | 78 | 70.40 | 1,61,350 | 21,700 | 21,700 | ||||
| 29 Aug | 3607.15 | 7.6 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 3594.60 | 7.6 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 3540.40 | 7.6 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 3595.35 | 7.6 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 3531.45 | 7.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3459.90 | 7.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3452.40 | 7.6 | 0 | 0 | 0 | |||||
For Colgate Palmolive Ltd. - strike price 3680 expiring on 26SEP2024
Delta for 3680 CE is -
Historical price for 3680 CE is as follows
On 18 Sept COLPAL was trading at 3634.80. The strike last trading price was 30.35, which was -16.60 lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 79100
On 17 Sept COLPAL was trading at 3649.55. The strike last trading price was 46.95, which was -7.70 lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 70350
On 16 Sept COLPAL was trading at 3664.15. The strike last trading price was 54.65, which was 16.70 higher than the previous day. The implied volatity was -, the open interest changed by 14350 which increased total open position to 58450
On 13 Sept COLPAL was trading at 3624.75. The strike last trading price was 37.95, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 43750
On 12 Sept COLPAL was trading at 3642.95. The strike last trading price was 43.9, which was -10.30 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 48300
On 11 Sept COLPAL was trading at 3653.70. The strike last trading price was 54.2, which was -9.10 lower than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 48300
On 10 Sept COLPAL was trading at 3670.75. The strike last trading price was 63.3, which was -9.70 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 38850
On 9 Sept COLPAL was trading at 3681.80. The strike last trading price was 73, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 39550
On 6 Sept COLPAL was trading at 3654.60. The strike last trading price was 68, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 40600
On 5 Sept COLPAL was trading at 3659.10. The strike last trading price was 64.25, which was -11.30 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 30100
On 4 Sept COLPAL was trading at 3671.40. The strike last trading price was 75.55, which was 12.60 higher than the previous day. The implied volatity was -, the open interest changed by -4900 which decreased total open position to 26950
On 3 Sept COLPAL was trading at 3635.40. The strike last trading price was 62.95, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 32200
On 2 Sept COLPAL was trading at 3629.55. The strike last trading price was 63.75, which was -14.25 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 24850
On 30 Aug COLPAL was trading at 3640.35. The strike last trading price was 78, which was 70.40 higher than the previous day. The implied volatity was -, the open interest changed by 21700 which increased total open position to 21700
On 29 Aug COLPAL was trading at 3607.15. The strike last trading price was 7.6, 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 28 Aug COLPAL was trading at 3594.60. The strike last trading price was 7.6, 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 7.6, 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 7.6, 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 7.6, 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 7.6, 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 7.6, 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 3680 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 3634.80 | 79 | 13.45 | 4,550 | 700 | 17,500 |
| 17 Sept | 3649.55 | 65.55 | 14.15 | 30,100 | 8,400 | 17,150 |
| 16 Sept | 3664.15 | 51.4 | -56.35 | 7,700 | 1,050 | 9,100 |
| 13 Sept | 3624.75 | 107.75 | 38.60 | 3,850 | 0 | 8,050 |
| 12 Sept | 3642.95 | 69.15 | -0.05 | 5,250 | -3,150 | 8,050 |
| 11 Sept | 3653.70 | 69.2 | 8.10 | 11,550 | -3,500 | 11,200 |
| 10 Sept | 3670.75 | 61.1 | 3.10 | 16,800 | 350 | 14,350 |
| 9 Sept | 3681.80 | 58 | -17.90 | 39,550 | 6,650 | 13,650 |
| 6 Sept | 3654.60 | 75.9 | 1.00 | 32,200 | -1,400 | 7,000 |
| 5 Sept | 3659.10 | 74.9 | 8.00 | 3,500 | 350 | 8,750 |
| 4 Sept | 3671.40 | 66.9 | -24.70 | 4,200 | 1,050 | 8,050 |
| 3 Sept | 3635.40 | 91.6 | -11.40 | 8,750 | 1,400 | 6,650 |
| 2 Sept | 3629.55 | 103 | 12.35 | 350 | 0 | 5,600 |
| 30 Aug | 3640.35 | 90.65 | -689.75 | 21,350 | 6,300 | 6,300 |
| 29 Aug | 3607.15 | 780.4 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 3594.60 | 780.4 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 3540.40 | 780.4 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 3595.35 | 780.4 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 3531.45 | 780.4 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3459.90 | 780.4 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3452.40 | 780.4 | 0 | 0 | 0 | |
For Colgate Palmolive Ltd. - strike price 3680 expiring on 26SEP2024
Delta for 3680 PE is -
Historical price for 3680 PE is as follows
On 18 Sept COLPAL was trading at 3634.80. The strike last trading price was 79, which was 13.45 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 17500
On 17 Sept COLPAL was trading at 3649.55. The strike last trading price was 65.55, which was 14.15 higher than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 17150
On 16 Sept COLPAL was trading at 3664.15. The strike last trading price was 51.4, which was -56.35 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 9100
On 13 Sept COLPAL was trading at 3624.75. The strike last trading price was 107.75, which was 38.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8050
On 12 Sept COLPAL was trading at 3642.95. The strike last trading price was 69.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -3150 which decreased total open position to 8050
On 11 Sept COLPAL was trading at 3653.70. The strike last trading price was 69.2, which was 8.10 higher than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 11200
On 10 Sept COLPAL was trading at 3670.75. The strike last trading price was 61.1, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 14350
On 9 Sept COLPAL was trading at 3681.80. The strike last trading price was 58, which was -17.90 lower than the previous day. The implied volatity was -, the open interest changed by 6650 which increased total open position to 13650
On 6 Sept COLPAL was trading at 3654.60. The strike last trading price was 75.9, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 7000
On 5 Sept COLPAL was trading at 3659.10. The strike last trading price was 74.9, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 8750
On 4 Sept COLPAL was trading at 3671.40. The strike last trading price was 66.9, which was -24.70 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 8050
On 3 Sept COLPAL was trading at 3635.40. The strike last trading price was 91.6, which was -11.40 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 6650
On 2 Sept COLPAL was trading at 3629.55. The strike last trading price was 103, which was 12.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5600
On 30 Aug COLPAL was trading at 3640.35. The strike last trading price was 90.65, which was -689.75 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 6300
On 29 Aug COLPAL was trading at 3607.15. The strike last trading price was 780.4, 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 28 Aug COLPAL was trading at 3594.60. The strike last trading price was 780.4, 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 27 Aug COLPAL was trading at 3540.40. The strike last trading price was 780.4, 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 26 Aug COLPAL was trading at 3595.35. The strike last trading price was 780.4, 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 23 Aug COLPAL was trading at 3531.45. The strike last trading price was 780.4, 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 12 Aug COLPAL was trading at 3459.90. The strike last trading price was 780.4, 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 9 Aug COLPAL was trading at 3452.40. The strike last trading price was 780.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0