COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
18 Sep 2024 04:12 PM IST
| COLPAL 3880 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 3634.80 | 4.1 | -2.15 | 43,050 | -9,450 | 84,350 | ||||
| 17 Sept | 3649.55 | 6.25 | -0.15 | 80,500 | -6,650 | 94,500 | ||||
| 16 Sept | 3664.15 | 6.4 | 1.25 | 28,350 | -2,450 | 1,01,850 | ||||
| 13 Sept | 3624.75 | 5.15 | -1.65 | 60,200 | 5,250 | 1,04,300 | ||||
| 12 Sept | 3642.95 | 6.8 | -2.05 | 26,600 | -4,550 | 99,050 | ||||
| 11 Sept | 3653.70 | 8.85 | -0.55 | 11,900 | -4,550 | 1,03,950 | ||||
| 10 Sept | 3670.75 | 9.4 | -3.80 | 72,100 | -10,500 | 1,09,200 | ||||
| 9 Sept | 3681.80 | 13.2 | 0.00 | 94,150 | 350 | 1,20,050 | ||||
|
|
||||||||||
| 6 Sept | 3654.60 | 13.2 | -0.60 | 1,43,850 | 1,750 | 1,19,700 | ||||
| 5 Sept | 3659.10 | 13.8 | -1.40 | 18,200 | 4,200 | 1,17,950 | ||||
| 4 Sept | 3671.40 | 15.2 | 1.80 | 17,850 | 5,950 | 1,12,700 | ||||
| 3 Sept | 3635.40 | 13.4 | -1.55 | 37,100 | 1,750 | 1,07,100 | ||||
| 2 Sept | 3629.55 | 14.95 | -4.45 | 24,150 | 2,450 | 1,02,200 | ||||
| 30 Aug | 3640.35 | 19.4 | 3.40 | 2,88,750 | 66,500 | 99,750 | ||||
| 29 Aug | 3607.15 | 16 | 2.25 | 56,350 | 15,750 | 33,600 | ||||
| 28 Aug | 3594.60 | 13.75 | 27,650 | 18,550 | 18,900 | |||||
For Colgate Palmolive Ltd. - strike price 3880 expiring on 26SEP2024
Delta for 3880 CE is -
Historical price for 3880 CE is as follows
On 18 Sept COLPAL was trading at 3634.80. The strike last trading price was 4.1, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -9450 which decreased total open position to 84350
On 17 Sept COLPAL was trading at 3649.55. The strike last trading price was 6.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -6650 which decreased total open position to 94500
On 16 Sept COLPAL was trading at 3664.15. The strike last trading price was 6.4, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -2450 which decreased total open position to 101850
On 13 Sept COLPAL was trading at 3624.75. The strike last trading price was 5.15, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 104300
On 12 Sept COLPAL was trading at 3642.95. The strike last trading price was 6.8, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by -4550 which decreased total open position to 99050
On 11 Sept COLPAL was trading at 3653.70. The strike last trading price was 8.85, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -4550 which decreased total open position to 103950
On 10 Sept COLPAL was trading at 3670.75. The strike last trading price was 9.4, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 109200
On 9 Sept COLPAL was trading at 3681.80. The strike last trading price was 13.2, 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 120050
On 6 Sept COLPAL was trading at 3654.60. The strike last trading price was 13.2, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 119700
On 5 Sept COLPAL was trading at 3659.10. The strike last trading price was 13.8, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 117950
On 4 Sept COLPAL was trading at 3671.40. The strike last trading price was 15.2, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 5950 which increased total open position to 112700
On 3 Sept COLPAL was trading at 3635.40. The strike last trading price was 13.4, 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 107100
On 2 Sept COLPAL was trading at 3629.55. The strike last trading price was 14.95, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 102200
On 30 Aug COLPAL was trading at 3640.35. The strike last trading price was 19.4, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by 66500 which increased total open position to 99750
On 29 Aug COLPAL was trading at 3607.15. The strike last trading price was 16, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 33600
On 28 Aug COLPAL was trading at 3594.60. The strike last trading price was 13.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 18550 which increased total open position to 18900
| COLPAL 3880 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 3634.80 | 669.4 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 3649.55 | 669.4 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 3664.15 | 669.4 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 3624.75 | 669.4 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 3642.95 | 669.4 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 3653.70 | 669.4 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 3670.75 | 669.4 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 3681.80 | 669.4 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 3654.60 | 669.4 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 3659.10 | 669.4 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 3671.40 | 669.4 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 3635.40 | 669.4 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 3629.55 | 669.4 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 3640.35 | 669.4 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 3607.15 | 669.4 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 3594.60 | 669.4 | 0 | 0 | 0 | |
For Colgate Palmolive Ltd. - strike price 3880 expiring on 26SEP2024
Delta for 3880 PE is -
Historical price for 3880 PE is as follows
On 18 Sept COLPAL was trading at 3634.80. The strike last trading price was 669.4, 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 669.4, 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 669.4, 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 669.4, 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 669.4, 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 669.4, 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 669.4, 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 669.4, 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 669.4, 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 669.4, 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 669.4, 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 669.4, 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 669.4, 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 669.4, 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 669.4, 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 669.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0