COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
18 Sep 2024 04:12 PM IST
| COLPAL 3780 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 18 Sept | 3634.80 | 11.8 | -5.20 | 18,900 | -2,100 | 16,450 | ||||
| 17 Sept | 3649.55 | 17 | -0.45 | 17,850 | -1,750 | 18,900 | ||||
| 16 Sept | 3664.15 | 17.45 | 4.65 | 700 | 0 | 21,350 | ||||
| 13 Sept | 3624.75 | 12.8 | -3.40 | 14,000 | -1,750 | 21,350 | ||||
| 12 Sept | 3642.95 | 16.2 | -7.15 | 10,150 | -1,750 | 22,750 | ||||
| 11 Sept | 3653.70 | 23.35 | -2.35 | 8,400 | 350 | 24,850 | ||||
| 10 Sept | 3670.75 | 25.7 | -7.80 | 7,000 | 2,100 | 24,500 | ||||
| 9 Sept | 3681.80 | 33.5 | 3.45 | 19,250 | 1,050 | 22,400 | ||||
| 6 Sept | 3654.60 | 30.05 | -2.20 | 41,300 | -1,050 | 21,700 | ||||
| 5 Sept | 3659.10 | 32.25 | 0.00 | 0 | -700 | 0 | ||||
| 4 Sept | 3671.40 | 32.25 | -0.10 | 6,650 | -700 | 22,750 | ||||
| 3 Sept | 3635.40 | 32.35 | -1.00 | 4,200 | 700 | 23,800 | ||||
| 2 Sept | 3629.55 | 33.35 | -4.80 | 4,550 | -1,050 | 23,100 | ||||
| 30 Aug | 3640.35 | 38.15 | 6.15 | 18,550 | 1,750 | 23,800 | ||||
| 29 Aug | 3607.15 | 32 | 1.60 | 23,800 | 3,500 | 21,700 | ||||
| 28 Aug | 3594.60 | 30.4 | 11.60 | 32,900 | 11,900 | 19,600 | ||||
| 27 Aug | 3540.40 | 18.8 | -19.20 | 1,23,550 | 6,650 | 7,000 | ||||
| 23 Aug | 3531.45 | 38 | 700 | 350 | 350 | |||||
For Colgate Palmolive Ltd. - strike price 3780 expiring on 26SEP2024
Delta for 3780 CE is -
Historical price for 3780 CE is as follows
On 18 Sept COLPAL was trading at 3634.80. The strike last trading price was 11.8, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 16450
On 17 Sept COLPAL was trading at 3649.55. The strike last trading price was 17, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 18900
On 16 Sept COLPAL was trading at 3664.15. The strike last trading price was 17.45, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21350
On 13 Sept COLPAL was trading at 3624.75. The strike last trading price was 12.8, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 21350
On 12 Sept COLPAL was trading at 3642.95. The strike last trading price was 16.2, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 22750
On 11 Sept COLPAL was trading at 3653.70. The strike last trading price was 23.35, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 24850
On 10 Sept COLPAL was trading at 3670.75. The strike last trading price was 25.7, which was -7.80 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 24500
On 9 Sept COLPAL was trading at 3681.80. The strike last trading price was 33.5, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 22400
On 6 Sept COLPAL was trading at 3654.60. The strike last trading price was 30.05, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 21700
On 5 Sept COLPAL was trading at 3659.10. The strike last trading price was 32.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 0
On 4 Sept COLPAL was trading at 3671.40. The strike last trading price was 32.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 22750
On 3 Sept COLPAL was trading at 3635.40. The strike last trading price was 32.35, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 23800
On 2 Sept COLPAL was trading at 3629.55. The strike last trading price was 33.35, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 23100
On 30 Aug COLPAL was trading at 3640.35. The strike last trading price was 38.15, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 23800
On 29 Aug COLPAL was trading at 3607.15. The strike last trading price was 32, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 21700
On 28 Aug COLPAL was trading at 3594.60. The strike last trading price was 30.4, which was 11.60 higher than the previous day. The implied volatity was -, the open interest changed by 11900 which increased total open position to 19600
On 27 Aug COLPAL was trading at 3540.40. The strike last trading price was 18.8, which was -19.20 lower than the previous day. The implied volatity was -, the open interest changed by 6650 which increased total open position to 7000
On 23 Aug COLPAL was trading at 3531.45. The strike last trading price was 38, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 350
| COLPAL 3780 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 3634.80 | 150 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 3649.55 | 150 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 3664.15 | 150 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 3624.75 | 150 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 3642.95 | 150 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 3653.70 | 150 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 3670.75 | 150 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 3681.80 | 150 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 3654.60 | 150 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 3659.10 | 150 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 3671.40 | 150 | 0.00 | 0 | 700 | 0 |
| 3 Sept | 3635.40 | 150 | -19.30 | 1,050 | 350 | 1,400 |
| 2 Sept | 3629.55 | 169.3 | 0.00 | 0 | 350 | 0 |
| 30 Aug | 3640.35 | 169.3 | -25.80 | 350 | 0 | 700 |
| 29 Aug | 3607.15 | 195.1 | -396.65 | 700 | 0 | 0 |
| 28 Aug | 3594.60 | 591.75 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 3540.40 | 591.75 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 3531.45 | 591.75 | 0 | 0 | 0 | |
For Colgate Palmolive Ltd. - strike price 3780 expiring on 26SEP2024
Delta for 3780 PE is -
Historical price for 3780 PE is as follows
On 18 Sept COLPAL was trading at 3634.80. The strike last trading price was 150, 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 150, 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 16 Sept COLPAL was trading at 3664.15. The strike last trading price was 150, 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 150, 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 150, 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 150, 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 150, 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 150, 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 6 Sept COLPAL was trading at 3654.60. The strike last trading price was 150, 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 5 Sept COLPAL was trading at 3659.10. The strike last trading price was 150, 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 150, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 0
On 3 Sept COLPAL was trading at 3635.40. The strike last trading price was 150, which was -19.30 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 1400
On 2 Sept COLPAL was trading at 3629.55. The strike last trading price was 169.3, 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 30 Aug COLPAL was trading at 3640.35. The strike last trading price was 169.3, which was -25.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 700
On 29 Aug COLPAL was trading at 3607.15. The strike last trading price was 195.1, which was -396.65 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 591.75, 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 27 Aug COLPAL was trading at 3540.40. The strike last trading price was 591.75, 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 591.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0