COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
18 Sep 2024 04:12 PM IST
| COLPAL 3760 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 3634.80 | 12.5 | -8.70 | 19,600 | 1,050 | 13,300 | ||||
| 17 Sept | 3649.55 | 21.2 | -3.10 | 32,550 | 350 | 11,900 | ||||
| 16 Sept | 3664.15 | 24.3 | 8.45 | 15,750 | 7,000 | 11,900 | ||||
| 13 Sept | 3624.75 | 15.85 | -9.15 | 14,000 | -2,100 | 4,550 | ||||
| 12 Sept | 3642.95 | 25 | -2.15 | 1,400 | -350 | 6,300 | ||||
| 11 Sept | 3653.70 | 27.15 | -13.10 | 2,800 | -700 | 6,650 | ||||
|
|
||||||||||
| 10 Sept | 3670.75 | 40.25 | 0.00 | 0 | 350 | 0 | ||||
| 9 Sept | 3681.80 | 40.25 | 1.75 | 5,600 | 350 | 7,350 | ||||
| 6 Sept | 3654.60 | 38.5 | 1.60 | 6,300 | 1,050 | 7,350 | ||||
| 5 Sept | 3659.10 | 36.9 | 0.00 | 700 | 0 | 6,300 | ||||
| 4 Sept | 3671.40 | 36.9 | 2.65 | 2,800 | 700 | 6,300 | ||||
| 3 Sept | 3635.40 | 34.25 | -4.15 | 3,500 | 350 | 5,950 | ||||
| 2 Sept | 3629.55 | 38.4 | -9.35 | 2,800 | 700 | 5,600 | ||||
| 30 Aug | 3640.35 | 47.75 | 42.55 | 18,200 | 4,900 | 4,900 | ||||
| 29 Aug | 3607.15 | 5.2 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 3594.60 | 5.2 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 3540.40 | 5.2 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 3531.45 | 5.2 | 0 | 0 | 0 | |||||
For Colgate Palmolive Ltd. - strike price 3760 expiring on 26SEP2024
Delta for 3760 CE is -
Historical price for 3760 CE is as follows
On 18 Sept COLPAL was trading at 3634.80. The strike last trading price was 12.5, which was -8.70 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 13300
On 17 Sept COLPAL was trading at 3649.55. The strike last trading price was 21.2, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 11900
On 16 Sept COLPAL was trading at 3664.15. The strike last trading price was 24.3, which was 8.45 higher than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 11900
On 13 Sept COLPAL was trading at 3624.75. The strike last trading price was 15.85, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 4550
On 12 Sept COLPAL was trading at 3642.95. The strike last trading price was 25, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 6300
On 11 Sept COLPAL was trading at 3653.70. The strike last trading price was 27.15, which was -13.10 lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 6650
On 10 Sept COLPAL was trading at 3670.75. The strike last trading price was 40.25, 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 9 Sept COLPAL was trading at 3681.80. The strike last trading price was 40.25, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 7350
On 6 Sept COLPAL was trading at 3654.60. The strike last trading price was 38.5, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 7350
On 5 Sept COLPAL was trading at 3659.10. The strike last trading price was 36.9, 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 6300
On 4 Sept COLPAL was trading at 3671.40. The strike last trading price was 36.9, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 6300
On 3 Sept COLPAL was trading at 3635.40. The strike last trading price was 34.25, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 5950
On 2 Sept COLPAL was trading at 3629.55. The strike last trading price was 38.4, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 5600
On 30 Aug COLPAL was trading at 3640.35. The strike last trading price was 47.75, which was 42.55 higher than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 4900
On 29 Aug COLPAL was trading at 3607.15. The strike last trading price was 5.2, 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 5.2, 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 5.2, 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 5.2, 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 3760 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 3634.80 | 107.65 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 3649.55 | 107.65 | -17.40 | 700 | 0 | 350 |
| 16 Sept | 3664.15 | 125.05 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 3624.75 | 125.05 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 3642.95 | 125.05 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 3653.70 | 125.05 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 3670.75 | 125.05 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 3681.80 | 125.05 | 0.00 | 0 | 350 | 0 |
| 6 Sept | 3654.60 | 125.05 | -731.50 | 350 | 0 | 0 |
| 5 Sept | 3659.10 | 856.55 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 3671.40 | 856.55 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 3635.40 | 856.55 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 3629.55 | 856.55 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 3640.35 | 856.55 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 3607.15 | 856.55 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 3594.60 | 856.55 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 3540.40 | 856.55 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 3531.45 | 856.55 | 0 | 0 | 0 | |
For Colgate Palmolive Ltd. - strike price 3760 expiring on 26SEP2024
Delta for 3760 PE is -
Historical price for 3760 PE is as follows
On 18 Sept COLPAL was trading at 3634.80. The strike last trading price was 107.65, 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 17 Sept COLPAL was trading at 3649.55. The strike last trading price was 107.65, which was -17.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 350
On 16 Sept COLPAL was trading at 3664.15. The strike last trading price was 125.05, 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 13 Sept COLPAL was trading at 3624.75. The strike last trading price was 125.05, 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 Sept COLPAL was trading at 3642.95. The strike last trading price was 125.05, 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 11 Sept COLPAL was trading at 3653.70. The strike last trading price was 125.05, 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 10 Sept COLPAL was trading at 3670.75. The strike last trading price was 125.05, 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 Sept COLPAL was trading at 3681.80. The strike last trading price was 125.05, 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 6 Sept COLPAL was trading at 3654.60. The strike last trading price was 125.05, which was -731.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept COLPAL was trading at 3659.10. The strike last trading price was 856.55, 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 4 Sept COLPAL was trading at 3671.40. The strike last trading price was 856.55, 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 3 Sept COLPAL was trading at 3635.40. The strike last trading price was 856.55, 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 2 Sept COLPAL was trading at 3629.55. The strike last trading price was 856.55, 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 30 Aug COLPAL was trading at 3640.35. The strike last trading price was 856.55, 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 29 Aug COLPAL was trading at 3607.15. The strike last trading price was 856.55, 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 856.55, 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 856.55, 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 856.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0