COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
18 Sep 2024 04:12 PM IST
| COLPAL 3900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 3634.80 | 3.25 | -2.00 | 32,550 | -8,400 | 65,450 | ||||
| 17 Sept | 3649.55 | 5.25 | 0.40 | 1,45,600 | 25,900 | 74,900 | ||||
| 16 Sept | 3664.15 | 4.85 | 0.85 | 92,050 | 8,050 | 49,000 | ||||
| 13 Sept | 3624.75 | 4 | -1.60 | 26,600 | 11,900 | 40,950 | ||||
| 12 Sept | 3642.95 | 5.6 | -1.10 | 7,700 | 700 | 29,750 | ||||
| 11 Sept | 3653.70 | 6.7 | -0.80 | 8,050 | 5,600 | 28,700 | ||||
| 10 Sept | 3670.75 | 7.5 | -3.10 | 16,450 | 10,150 | 23,450 | ||||
| 9 Sept | 3681.80 | 10.6 | -1.40 | 16,100 | 350 | 13,300 | ||||
| 6 Sept | 3654.60 | 12 | 1.50 | 9,450 | 8,050 | 12,950 | ||||
| 5 Sept | 3659.10 | 10.5 | -291.00 | 8,750 | 4,550 | 4,550 | ||||
|
|
||||||||||
| 4 Sept | 3671.40 | 301.5 | 0.00 | 8,77,160 | -1,800 | 0 | ||||
| 3 Sept | 3635.40 | 301.5 | 0.00 | 8,77,160 | -1,800 | 0 | ||||
| 2 Sept | 3629.55 | 301.5 | 0.00 | 8,77,160 | -1,800 | 0 | ||||
| 30 Aug | 3640.35 | 301.5 | 0.00 | 8,77,160 | -1,800 | 0 | ||||
| 29 Aug | 3607.15 | 301.5 | 0.00 | 8,77,160 | -1,800 | 0 | ||||
| 28 Aug | 3594.60 | 301.5 | 8,77,160 | -1,800 | 0 | |||||
For Colgate Palmolive Ltd. - strike price 3900 expiring on 26SEP2024
Delta for 3900 CE is -
Historical price for 3900 CE is as follows
On 18 Sept COLPAL was trading at 3634.80. The strike last trading price was 3.25, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 65450
On 17 Sept COLPAL was trading at 3649.55. The strike last trading price was 5.25, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 25900 which increased total open position to 74900
On 16 Sept COLPAL was trading at 3664.15. The strike last trading price was 4.85, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 8050 which increased total open position to 49000
On 13 Sept COLPAL was trading at 3624.75. The strike last trading price was 4, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 11900 which increased total open position to 40950
On 12 Sept COLPAL was trading at 3642.95. The strike last trading price was 5.6, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 29750
On 11 Sept COLPAL was trading at 3653.70. The strike last trading price was 6.7, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 28700
On 10 Sept COLPAL was trading at 3670.75. The strike last trading price was 7.5, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 10150 which increased total open position to 23450
On 9 Sept COLPAL was trading at 3681.80. The strike last trading price was 10.6, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 13300
On 6 Sept COLPAL was trading at 3654.60. The strike last trading price was 12, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 8050 which increased total open position to 12950
On 5 Sept COLPAL was trading at 3659.10. The strike last trading price was 10.5, which was -291.00 lower than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 4550
On 4 Sept COLPAL was trading at 3671.40. The strike last trading price was 301.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 0
On 3 Sept COLPAL was trading at 3635.40. The strike last trading price was 301.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 0
On 2 Sept COLPAL was trading at 3629.55. The strike last trading price was 301.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 0
On 30 Aug COLPAL was trading at 3640.35. The strike last trading price was 301.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 0
On 29 Aug COLPAL was trading at 3607.15. The strike last trading price was 301.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 0
On 28 Aug COLPAL was trading at 3594.60. The strike last trading price was 301.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 0
| COLPAL 3900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 3634.80 | 651.7 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 3649.55 | 651.7 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 3664.15 | 651.7 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 3624.75 | 651.7 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 3642.95 | 651.7 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 3653.70 | 651.7 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 3670.75 | 651.7 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 3681.80 | 651.7 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 3654.60 | 651.7 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 3659.10 | 651.7 | 651.65 | 0 | 6,63,920 | 0 |
| 4 Sept | 3671.40 | 0.05 | 0.00 | 12,51,07,000 | 6,63,920 | 0 |
| 3 Sept | 3635.40 | 0.05 | 0.00 | 12,51,07,000 | 6,63,920 | 0 |
| 2 Sept | 3629.55 | 0.05 | 0.00 | 12,51,07,000 | 6,63,920 | 0 |
| 30 Aug | 3640.35 | 0.05 | 0.00 | 12,51,07,000 | 6,63,920 | 0 |
| 29 Aug | 3607.15 | 0.05 | 0.00 | 12,51,07,000 | 6,63,920 | 0 |
| 28 Aug | 3594.60 | 0.05 | 12,51,07,000 | 6,63,920 | 0 | |
For Colgate Palmolive Ltd. - strike price 3900 expiring on 26SEP2024
Delta for 3900 PE is -
Historical price for 3900 PE is as follows
On 18 Sept COLPAL was trading at 3634.80. The strike last trading price was 651.7, 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 651.7, 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 651.7, 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 651.7, 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 651.7, 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 651.7, 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 651.7, 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 651.7, 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 651.7, 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 651.7, which was 651.65 higher than the previous day. The implied volatity was -, the open interest changed by 663920 which increased total open position to 0
On 4 Sept COLPAL was trading at 3671.40. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 663920 which increased total open position to 0
On 3 Sept COLPAL was trading at 3635.40. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 663920 which increased total open position to 0
On 2 Sept COLPAL was trading at 3629.55. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 663920 which increased total open position to 0
On 30 Aug COLPAL was trading at 3640.35. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 663920 which increased total open position to 0
On 29 Aug COLPAL was trading at 3607.15. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 663920 which increased total open position to 0
On 28 Aug COLPAL was trading at 3594.60. The strike last trading price was 0.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 663920 which increased total open position to 0