COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
21 Nov 2024 04:11 PM IST
| COLPAL 28NOV2024 3700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2690.30 | 0.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 2733.50 | 0.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 2733.50 | 0.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 2749.75 | 0.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 2762.90 | 0.95 | -0.25 | - | 0.5 | 0 | 13 | |||
| 8 Nov | 2870.90 | 1.2 | 0.10 | 45.77 | 9 | 0 | 11.5 | |||
| 7 Nov | 2911.95 | 1.1 | -0.10 | 42.04 | 32 | 1 | 11.5 | |||
| 6 Nov | 2973.95 | 1.2 | -0.30 | 37.73 | 65 | 1 | 10.5 | |||
| 5 Nov | 2981.65 | 1.5 | 0.00 | 37.58 | 8.5 | -0.5 | 9.5 | |||
| 4 Nov | 2984.60 | 1.5 | -0.50 | 36.75 | 32.5 | 0 | 9.5 | |||
| 1 Nov | 3066.00 | 2 | 0.00 | 32.09 | 0.5 | 0 | 9 | |||
| 31 Oct | 3062.50 | 2 | 0.50 | - | 6 | 4 | 9 | |||
|
|
||||||||||
| 30 Oct | 3091.15 | 1.5 | -0.80 | - | 4 | 2 | 4 | |||
| 25 Oct | 3082.20 | 2.3 | -180.20 | - | 3 | 1 | 1 | |||
| 24 Oct | 3212.70 | 182.5 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 3337.90 | 182.5 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 3395.95 | 182.5 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3370.25 | 182.5 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3496.30 | 182.5 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 3492.05 | 182.5 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3522.45 | 182.5 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 3743.90 | 182.5 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 3695.25 | 182.5 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 3740.05 | 182.5 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 3838.10 | 182.5 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 3820.15 | 182.5 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 3804.50 | 182.5 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 3764.05 | 182.5 | - | 0 | 0 | 0 | ||||
For Colgate Palmolive Ltd. - strike price 3700 expiring on 28NOV2024
Delta for 3700 CE is 0.00
Historical price for 3700 CE is as follows
On 21 Nov COLPAL was trading at 2690.30. The strike last trading price was 0.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Nov COLPAL was trading at 2733.50. The strike last trading price was 0.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Nov COLPAL was trading at 2733.50. The strike last trading price was 0.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Nov COLPAL was trading at 2749.75. The strike last trading price was 0.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Nov COLPAL was trading at 2762.90. The strike last trading price was 0.95, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 8 Nov COLPAL was trading at 2870.90. The strike last trading price was 1.2, which was 0.10 higher than the previous day. The implied volatity was 45.77, the open interest changed by 0 which decreased total open position to 23
On 7 Nov COLPAL was trading at 2911.95. The strike last trading price was 1.1, which was -0.10 lower than the previous day. The implied volatity was 42.04, the open interest changed by 2 which increased total open position to 23
On 6 Nov COLPAL was trading at 2973.95. The strike last trading price was 1.2, which was -0.30 lower than the previous day. The implied volatity was 37.73, the open interest changed by 2 which increased total open position to 21
On 5 Nov COLPAL was trading at 2981.65. The strike last trading price was 1.5, which was 0.00 lower than the previous day. The implied volatity was 37.58, the open interest changed by -1 which decreased total open position to 19
On 4 Nov COLPAL was trading at 2984.60. The strike last trading price was 1.5, which was -0.50 lower than the previous day. The implied volatity was 36.75, the open interest changed by 0 which decreased total open position to 19
On 1 Nov COLPAL was trading at 3066.00. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was 32.09, the open interest changed by 0 which decreased total open position to 18
On 31 Oct COLPAL was trading at 3062.50. The strike last trading price was 2, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct COLPAL was trading at 3091.15. The strike last trading price was 1.5, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct COLPAL was trading at 3082.20. The strike last trading price was 2.3, which was -180.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct COLPAL was trading at 3212.70. The strike last trading price was 182.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct COLPAL was trading at 3337.90. The strike last trading price was 182.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct COLPAL was trading at 3395.95. The strike last trading price was 182.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct COLPAL was trading at 3370.25. The strike last trading price was 182.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct COLPAL was trading at 3496.30. The strike last trading price was 182.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct COLPAL was trading at 3492.05. The strike last trading price was 182.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct COLPAL was trading at 3522.45. The strike last trading price was 182.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct COLPAL was trading at 3743.90. The strike last trading price was 182.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct COLPAL was trading at 3695.25. The strike last trading price was 182.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct COLPAL was trading at 3740.05. The strike last trading price was 182.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct COLPAL was trading at 3838.10. The strike last trading price was 182.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct COLPAL was trading at 3820.15. The strike last trading price was 182.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept COLPAL was trading at 3804.50. The strike last trading price was 182.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept COLPAL was trading at 3764.05. The strike last trading price was 182.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| COLPAL 28NOV2024 3700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2690.30 | 965 | 0.00 | 0.00 | 0 | -2 | 0 |
| 20 Nov | 2733.50 | 965 | 0.00 | - | 2 | -2 | 12.5 |
| 19 Nov | 2733.50 | 965 | 45.00 | - | 2 | 0 | 12.5 |
| 18 Nov | 2749.75 | 920 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 2762.90 | 920 | 224.25 | - | 1.5 | 0 | 14 |
| 8 Nov | 2870.90 | 695.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 2911.95 | 695.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 2973.95 | 695.75 | 45.75 | - | 1 | 0 | 14 |
| 5 Nov | 2981.65 | 650 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 2984.60 | 650 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 3066.00 | 650 | 0.00 | 0.00 | 0 | 5 | 0 |
| 31 Oct | 3062.50 | 650 | 50.00 | - | 5 | 4 | 13 |
| 30 Oct | 3091.15 | 600 | -5.00 | - | 3 | 2 | 8 |
| 25 Oct | 3082.20 | 605 | 147.00 | - | 2 | 1 | 5 |
| 24 Oct | 3212.70 | 458 | 320.20 | - | 4 | 0 | 0 |
| 21 Oct | 3337.90 | 137.8 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 3395.95 | 137.8 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3370.25 | 137.8 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3496.30 | 137.8 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 3492.05 | 137.8 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3522.45 | 137.8 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 3743.90 | 137.8 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 3695.25 | 137.8 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 3740.05 | 137.8 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 3838.10 | 137.8 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 3820.15 | 137.8 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 3804.50 | 137.8 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 3764.05 | 137.8 | - | 0 | 0 | 0 | |
For Colgate Palmolive Ltd. - strike price 3700 expiring on 28NOV2024
Delta for 3700 PE is 0.00
Historical price for 3700 PE is as follows
On 21 Nov COLPAL was trading at 2690.30. The strike last trading price was 965, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 20 Nov COLPAL was trading at 2733.50. The strike last trading price was 965, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 25
On 19 Nov COLPAL was trading at 2733.50. The strike last trading price was 965, which was 45.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 18 Nov COLPAL was trading at 2749.75. The strike last trading price was 920, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Nov COLPAL was trading at 2762.90. The strike last trading price was 920, which was 224.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 8 Nov COLPAL was trading at 2870.90. The strike last trading price was 695.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Nov COLPAL was trading at 2911.95. The strike last trading price was 695.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Nov COLPAL was trading at 2973.95. The strike last trading price was 695.75, which was 45.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 5 Nov COLPAL was trading at 2981.65. The strike last trading price was 650, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Nov COLPAL was trading at 2984.60. The strike last trading price was 650, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Nov COLPAL was trading at 3066.00. The strike last trading price was 650, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 31 Oct COLPAL was trading at 3062.50. The strike last trading price was 650, which was 50.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct COLPAL was trading at 3091.15. The strike last trading price was 600, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct COLPAL was trading at 3082.20. The strike last trading price was 605, which was 147.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct COLPAL was trading at 3212.70. The strike last trading price was 458, which was 320.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct COLPAL was trading at 3337.90. The strike last trading price was 137.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct COLPAL was trading at 3395.95. The strike last trading price was 137.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct COLPAL was trading at 3370.25. The strike last trading price was 137.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct COLPAL was trading at 3496.30. The strike last trading price was 137.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct COLPAL was trading at 3492.05. The strike last trading price was 137.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct COLPAL was trading at 3522.45. The strike last trading price was 137.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct COLPAL was trading at 3743.90. The strike last trading price was 137.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct COLPAL was trading at 3695.25. The strike last trading price was 137.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct COLPAL was trading at 3740.05. The strike last trading price was 137.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct COLPAL was trading at 3838.10. The strike last trading price was 137.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct COLPAL was trading at 3820.15. The strike last trading price was 137.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept COLPAL was trading at 3804.50. The strike last trading price was 137.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept COLPAL was trading at 3764.05. The strike last trading price was 137.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
