COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
18 Sep 2024 04:12 PM IST
| COLPAL 3800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 3634.80 | 8.5 | -5.00 | 1,86,550 | -34,650 | 1,40,700 | ||||
| 17 Sept | 3649.55 | 13.5 | -1.50 | 4,90,700 | 43,400 | 1,78,150 | ||||
| 16 Sept | 3664.15 | 15 | 5.00 | 3,91,650 | 8,050 | 1,36,500 | ||||
| 13 Sept | 3624.75 | 10 | -3.75 | 1,62,750 | 14,350 | 1,28,450 | ||||
| 12 Sept | 3642.95 | 13.75 | -5.00 | 94,500 | -11,200 | 1,13,750 | ||||
| 11 Sept | 3653.70 | 18.75 | -2.00 | 1,61,350 | -7,700 | 1,24,950 | ||||
| 10 Sept | 3670.75 | 20.75 | -6.25 | 2,99,250 | 700 | 1,32,650 | ||||
| 9 Sept | 3681.80 | 27 | -0.10 | 5,71,550 | 23,800 | 1,30,900 | ||||
| 6 Sept | 3654.60 | 27.1 | 1.45 | 7,16,800 | -23,100 | 1,06,750 | ||||
|
|
||||||||||
| 5 Sept | 3659.10 | 25.65 | -4.15 | 97,650 | 8,400 | 1,31,250 | ||||
| 4 Sept | 3671.40 | 29.8 | 2.65 | 2,15,250 | 14,700 | 1,21,100 | ||||
| 3 Sept | 3635.40 | 27.15 | -1.40 | 2,39,050 | 8,750 | 1,07,450 | ||||
| 2 Sept | 3629.55 | 28.55 | -6.70 | 1,00,450 | -5,950 | 98,700 | ||||
| 30 Aug | 3640.35 | 35.25 | 8.45 | 13,94,750 | 1,00,450 | 1,05,000 | ||||
| 29 Aug | 3607.15 | 26.8 | 15.85 | 14,700 | 4,550 | 4,550 | ||||
| 28 Aug | 3594.60 | 10.95 | 0 | 0 | 0 | |||||
For Colgate Palmolive Ltd. - strike price 3800 expiring on 26SEP2024
Delta for 3800 CE is -
Historical price for 3800 CE is as follows
On 18 Sept COLPAL was trading at 3634.80. The strike last trading price was 8.5, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by -34650 which decreased total open position to 140700
On 17 Sept COLPAL was trading at 3649.55. The strike last trading price was 13.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 43400 which increased total open position to 178150
On 16 Sept COLPAL was trading at 3664.15. The strike last trading price was 15, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 8050 which increased total open position to 136500
On 13 Sept COLPAL was trading at 3624.75. The strike last trading price was 10, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 14350 which increased total open position to 128450
On 12 Sept COLPAL was trading at 3642.95. The strike last trading price was 13.75, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by -11200 which decreased total open position to 113750
On 11 Sept COLPAL was trading at 3653.70. The strike last trading price was 18.75, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -7700 which decreased total open position to 124950
On 10 Sept COLPAL was trading at 3670.75. The strike last trading price was 20.75, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 132650
On 9 Sept COLPAL was trading at 3681.80. The strike last trading price was 27, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 23800 which increased total open position to 130900
On 6 Sept COLPAL was trading at 3654.60. The strike last trading price was 27.1, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by -23100 which decreased total open position to 106750
On 5 Sept COLPAL was trading at 3659.10. The strike last trading price was 25.65, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 131250
On 4 Sept COLPAL was trading at 3671.40. The strike last trading price was 29.8, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 121100
On 3 Sept COLPAL was trading at 3635.40. The strike last trading price was 27.15, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 107450
On 2 Sept COLPAL was trading at 3629.55. The strike last trading price was 28.55, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by -5950 which decreased total open position to 98700
On 30 Aug COLPAL was trading at 3640.35. The strike last trading price was 35.25, which was 8.45 higher than the previous day. The implied volatity was -, the open interest changed by 100450 which increased total open position to 105000
On 29 Aug COLPAL was trading at 3607.15. The strike last trading price was 26.8, which was 15.85 higher than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 4550
On 28 Aug COLPAL was trading at 3594.60. The strike last trading price was 10.95, 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 3800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 3634.80 | 184.4 | 56.65 | 700 | 0 | 3,500 |
| 17 Sept | 3649.55 | 127.75 | -9.35 | 1,750 | 350 | 3,150 |
| 16 Sept | 3664.15 | 137.1 | 5.10 | 350 | 0 | 2,800 |
| 13 Sept | 3624.75 | 132 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 3642.95 | 132 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 3653.70 | 132 | 0.00 | 0 | 1,050 | 0 |
| 10 Sept | 3670.75 | 132 | -2.25 | 1,400 | 350 | 2,100 |
| 9 Sept | 3681.80 | 134.25 | -14.75 | 3,500 | 350 | 1,750 |
| 6 Sept | 3654.60 | 149 | -9.85 | 700 | 0 | 1,050 |
| 5 Sept | 3659.10 | 158.85 | -499.80 | 1,050 | 700 | 700 |
| 4 Sept | 3671.40 | 658.65 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 3635.40 | 658.65 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 3629.55 | 658.65 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 3640.35 | 658.65 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 3607.15 | 658.65 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 3594.60 | 658.65 | 0 | 0 | 0 | |
For Colgate Palmolive Ltd. - strike price 3800 expiring on 26SEP2024
Delta for 3800 PE is -
Historical price for 3800 PE is as follows
On 18 Sept COLPAL was trading at 3634.80. The strike last trading price was 184.4, which was 56.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3500
On 17 Sept COLPAL was trading at 3649.55. The strike last trading price was 127.75, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 3150
On 16 Sept COLPAL was trading at 3664.15. The strike last trading price was 137.1, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2800
On 13 Sept COLPAL was trading at 3624.75. The strike last trading price was 132, 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 132, 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 132, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 0
On 10 Sept COLPAL was trading at 3670.75. The strike last trading price was 132, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 2100
On 9 Sept COLPAL was trading at 3681.80. The strike last trading price was 134.25, which was -14.75 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 1750
On 6 Sept COLPAL was trading at 3654.60. The strike last trading price was 149, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1050
On 5 Sept COLPAL was trading at 3659.10. The strike last trading price was 158.85, which was -499.80 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 700
On 4 Sept COLPAL was trading at 3671.40. The strike last trading price was 658.65, 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 3 Sept COLPAL was trading at 3635.40. The strike last trading price was 658.65, 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 2 Sept COLPAL was trading at 3629.55. The strike last trading price was 658.65, 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 30 Aug COLPAL was trading at 3640.35. The strike last trading price was 658.65, 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 29 Aug COLPAL was trading at 3607.15. The strike last trading price was 658.65, 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 28 Aug COLPAL was trading at 3594.60. The strike last trading price was 658.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0