COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
18 Sep 2024 04:12 PM IST
| COLPAL 3840 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 3634.80 | 5.95 | -3.55 | 14,000 | 0 | 27,300 | ||||
| 17 Sept | 3649.55 | 9.5 | 0.15 | 22,050 | 5,250 | 26,950 | ||||
| 16 Sept | 3664.15 | 9.35 | 2.45 | 13,300 | 2,100 | 21,350 | ||||
| 13 Sept | 3624.75 | 6.9 | -3.35 | 11,900 | -5,250 | 19,600 | ||||
| 12 Sept | 3642.95 | 10.25 | -2.45 | 7,350 | 700 | 24,850 | ||||
| 11 Sept | 3653.70 | 12.7 | -1.55 | 11,200 | 1,750 | 24,500 | ||||
| 10 Sept | 3670.75 | 14.25 | -5.25 | 18,550 | -350 | 22,400 | ||||
| 9 Sept | 3681.80 | 19.5 | 0.30 | 13,300 | 3,150 | 22,750 | ||||
| 6 Sept | 3654.60 | 19.2 | 0.40 | 33,600 | 1,750 | 19,250 | ||||
| 5 Sept | 3659.10 | 18.8 | -3.65 | 1,050 | 0 | 16,800 | ||||
| 4 Sept | 3671.40 | 22.45 | 3.15 | 8,750 | 2,100 | 17,500 | ||||
| 3 Sept | 3635.40 | 19.3 | -2.70 | 15,400 | 7,350 | 15,050 | ||||
| 2 Sept | 3629.55 | 22 | -4.85 | 2,450 | -350 | 7,350 | ||||
|
|
||||||||||
| 30 Aug | 3640.35 | 26.85 | 23.35 | 18,550 | 7,350 | 7,350 | ||||
| 29 Aug | 3607.15 | 3.5 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 3594.60 | 3.5 | 0 | 0 | 0 | |||||
For Colgate Palmolive Ltd. - strike price 3840 expiring on 26SEP2024
Delta for 3840 CE is -
Historical price for 3840 CE is as follows
On 18 Sept COLPAL was trading at 3634.80. The strike last trading price was 5.95, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27300
On 17 Sept COLPAL was trading at 3649.55. The strike last trading price was 9.5, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 26950
On 16 Sept COLPAL was trading at 3664.15. The strike last trading price was 9.35, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 21350
On 13 Sept COLPAL was trading at 3624.75. The strike last trading price was 6.9, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 19600
On 12 Sept COLPAL was trading at 3642.95. The strike last trading price was 10.25, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 24850
On 11 Sept COLPAL was trading at 3653.70. The strike last trading price was 12.7, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 24500
On 10 Sept COLPAL was trading at 3670.75. The strike last trading price was 14.25, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 22400
On 9 Sept COLPAL was trading at 3681.80. The strike last trading price was 19.5, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 22750
On 6 Sept COLPAL was trading at 3654.60. The strike last trading price was 19.2, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 19250
On 5 Sept COLPAL was trading at 3659.10. The strike last trading price was 18.8, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16800
On 4 Sept COLPAL was trading at 3671.40. The strike last trading price was 22.45, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 17500
On 3 Sept COLPAL was trading at 3635.40. The strike last trading price was 19.3, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 7350 which increased total open position to 15050
On 2 Sept COLPAL was trading at 3629.55. The strike last trading price was 22, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 7350
On 30 Aug COLPAL was trading at 3640.35. The strike last trading price was 26.85, which was 23.35 higher than the previous day. The implied volatity was -, the open interest changed by 7350 which increased total open position to 7350
On 29 Aug COLPAL was trading at 3607.15. The strike last trading price was 3.5, 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 3.5, 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 3840 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 3634.80 | 933.4 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 3649.55 | 933.4 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 3664.15 | 933.4 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 3624.75 | 933.4 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 3642.95 | 933.4 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 3653.70 | 933.4 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 3670.75 | 933.4 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 3681.80 | 933.4 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 3654.60 | 933.4 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 3659.10 | 933.4 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 3671.40 | 933.4 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 3635.40 | 933.4 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 3629.55 | 933.4 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 3640.35 | 933.4 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 3607.15 | 933.4 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 3594.60 | 933.4 | 0 | 0 | 0 | |
For Colgate Palmolive Ltd. - strike price 3840 expiring on 26SEP2024
Delta for 3840 PE is -
Historical price for 3840 PE is as follows
On 18 Sept COLPAL was trading at 3634.80. The strike last trading price was 933.4, 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 933.4, 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 933.4, 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 933.4, 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 933.4, 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 933.4, 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 933.4, 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 933.4, 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 933.4, 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 933.4, 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 933.4, 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 933.4, 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 933.4, 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 933.4, 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 933.4, 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 933.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0