COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
18 Sep 2024 04:12 PM IST
| COLPAL 3820 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 3634.80 | 7.8 | -3.30 | 6,650 | -350 | 9,100 | ||||
| 17 Sept | 3649.55 | 11.1 | -2.90 | 16,100 | 3,500 | 9,450 | ||||
| 16 Sept | 3664.15 | 14 | 5.95 | 350 | 0 | 5,950 | ||||
| 13 Sept | 3624.75 | 8.05 | -2.15 | 11,200 | 700 | 5,950 | ||||
| 12 Sept | 3642.95 | 10.2 | -5.30 | 1,750 | 0 | 4,900 | ||||
|
|
||||||||||
| 11 Sept | 3653.70 | 15.5 | -2.20 | 8,750 | 3,850 | 5,250 | ||||
| 10 Sept | 3670.75 | 17.7 | -5.35 | 5,250 | -2,800 | 2,450 | ||||
| 9 Sept | 3681.80 | 23.05 | -1.85 | 4,550 | 350 | 5,600 | ||||
| 6 Sept | 3654.60 | 24.9 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 3659.10 | 24.9 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 3671.40 | 24.9 | 0.00 | 0 | 4,200 | 0 | ||||
| 3 Sept | 3635.40 | 24.9 | 0.00 | 4,200 | 3,850 | 4,900 | ||||
| 2 Sept | 3629.55 | 24.9 | 0.35 | 350 | 0 | 1,050 | ||||
| 30 Aug | 3640.35 | 24.55 | 15.25 | 4,550 | 1,400 | 1,400 | ||||
| 29 Aug | 3607.15 | 9.3 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 3594.60 | 9.3 | 0 | 0 | 0 | |||||
For Colgate Palmolive Ltd. - strike price 3820 expiring on 26SEP2024
Delta for 3820 CE is -
Historical price for 3820 CE is as follows
On 18 Sept COLPAL was trading at 3634.80. The strike last trading price was 7.8, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 9100
On 17 Sept COLPAL was trading at 3649.55. The strike last trading price was 11.1, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 9450
On 16 Sept COLPAL was trading at 3664.15. The strike last trading price was 14, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5950
On 13 Sept COLPAL was trading at 3624.75. The strike last trading price was 8.05, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 5950
On 12 Sept COLPAL was trading at 3642.95. The strike last trading price was 10.2, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4900
On 11 Sept COLPAL was trading at 3653.70. The strike last trading price was 15.5, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 5250
On 10 Sept COLPAL was trading at 3670.75. The strike last trading price was 17.7, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 2450
On 9 Sept COLPAL was trading at 3681.80. The strike last trading price was 23.05, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 5600
On 6 Sept COLPAL was trading at 3654.60. The strike last trading price was 24.9, 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 0
On 5 Sept COLPAL was trading at 3659.10. The strike last trading price was 24.9, 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 0
On 4 Sept COLPAL was trading at 3671.40. The strike last trading price was 24.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 0
On 3 Sept COLPAL was trading at 3635.40. The strike last trading price was 24.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 4900
On 2 Sept COLPAL was trading at 3629.55. The strike last trading price was 24.9, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1050
On 30 Aug COLPAL was trading at 3640.35. The strike last trading price was 24.55, which was 15.25 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 1400
On 29 Aug COLPAL was trading at 3607.15. The strike last trading price was 9.3, 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 9.3, 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 3820 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 3634.80 | 143.75 | 0.00 | 0 | 5,600 | 0 |
| 17 Sept | 3649.55 | 143.75 | -485.35 | 5,600 | 4,900 | 4,900 |
| 16 Sept | 3664.15 | 629.1 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 3624.75 | 629.1 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 3642.95 | 629.1 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 3653.70 | 629.1 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 3670.75 | 629.1 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 3681.80 | 629.1 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 3654.60 | 629.1 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 3659.10 | 629.1 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 3671.40 | 629.1 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 3635.40 | 629.1 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 3629.55 | 629.1 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 3640.35 | 629.1 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 3607.15 | 629.1 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 3594.60 | 629.1 | 0 | 0 | 0 | |
For Colgate Palmolive Ltd. - strike price 3820 expiring on 26SEP2024
Delta for 3820 PE is -
Historical price for 3820 PE is as follows
On 18 Sept COLPAL was trading at 3634.80. The strike last trading price was 143.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 0
On 17 Sept COLPAL was trading at 3649.55. The strike last trading price was 143.75, which was -485.35 lower than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 4900
On 16 Sept COLPAL was trading at 3664.15. The strike last trading price was 629.1, 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 629.1, 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 629.1, 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 629.1, 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 629.1, 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 629.1, 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 629.1, 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 629.1, 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 629.1, 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 629.1, 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 629.1, 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 629.1, 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 629.1, 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 629.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0