COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
18 Sep 2024 04:12 PM IST
| COLPAL 3920 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 3634.80 | 3.55 | -0.85 | 2,800 | -1,050 | 22,750 | ||||
| 17 Sept | 3649.55 | 4.4 | 0.00 | 16,450 | 5,250 | 23,800 | ||||
| 16 Sept | 3664.15 | 4.4 | 0.75 | 76,300 | 6,650 | 18,900 | ||||
|
|
||||||||||
| 13 Sept | 3624.75 | 3.65 | -2.35 | 10,500 | -2,100 | 12,250 | ||||
| 12 Sept | 3642.95 | 6 | -0.95 | 700 | -350 | 14,700 | ||||
| 11 Sept | 3653.70 | 6.95 | 0.00 | 350 | 0 | 15,400 | ||||
| 10 Sept | 3670.75 | 6.95 | -5.55 | 1,750 | -700 | 15,400 | ||||
| 9 Sept | 3681.80 | 12.5 | 2.60 | 2,100 | 0 | 16,100 | ||||
| 6 Sept | 3654.60 | 9.9 | 0.50 | 12,600 | 1,050 | 16,450 | ||||
| 5 Sept | 3659.10 | 9.4 | -1.40 | 4,900 | -350 | 16,100 | ||||
| 4 Sept | 3671.40 | 10.8 | -0.70 | 9,100 | 3,850 | 16,100 | ||||
| 3 Sept | 3635.40 | 11.5 | 0.15 | 4,550 | 700 | 11,900 | ||||
| 2 Sept | 3629.55 | 11.35 | -3.20 | 5,600 | -1,050 | 10,850 | ||||
| 30 Aug | 3640.35 | 14.55 | 3.05 | 46,550 | 9,800 | 11,900 | ||||
| 29 Aug | 3607.15 | 11.5 | -0.20 | 2,450 | 1,750 | 2,100 | ||||
| 28 Aug | 3594.60 | 11.7 | 700 | 350 | 350 | |||||
For Colgate Palmolive Ltd. - strike price 3920 expiring on 26SEP2024
Delta for 3920 CE is -
Historical price for 3920 CE is as follows
On 18 Sept COLPAL was trading at 3634.80. The strike last trading price was 3.55, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 22750
On 17 Sept COLPAL was trading at 3649.55. The strike last trading price was 4.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 23800
On 16 Sept COLPAL was trading at 3664.15. The strike last trading price was 4.4, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 6650 which increased total open position to 18900
On 13 Sept COLPAL was trading at 3624.75. The strike last trading price was 3.65, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 12250
On 12 Sept COLPAL was trading at 3642.95. The strike last trading price was 6, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 14700
On 11 Sept COLPAL was trading at 3653.70. The strike last trading price was 6.95, 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 15400
On 10 Sept COLPAL was trading at 3670.75. The strike last trading price was 6.95, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 15400
On 9 Sept COLPAL was trading at 3681.80. The strike last trading price was 12.5, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16100
On 6 Sept COLPAL was trading at 3654.60. The strike last trading price was 9.9, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 16450
On 5 Sept COLPAL was trading at 3659.10. The strike last trading price was 9.4, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 16100
On 4 Sept COLPAL was trading at 3671.40. The strike last trading price was 10.8, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 16100
On 3 Sept COLPAL was trading at 3635.40. The strike last trading price was 11.5, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 11900
On 2 Sept COLPAL was trading at 3629.55. The strike last trading price was 11.35, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 10850
On 30 Aug COLPAL was trading at 3640.35. The strike last trading price was 14.55, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 11900
On 29 Aug COLPAL was trading at 3607.15. The strike last trading price was 11.5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 2100
On 28 Aug COLPAL was trading at 3594.60. The strike last trading price was 11.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 350
| COLPAL 3920 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 3634.80 | 1010.8 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 3649.55 | 1010.8 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 3664.15 | 1010.8 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 3624.75 | 1010.8 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 3642.95 | 1010.8 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 3653.70 | 1010.8 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 3670.75 | 1010.8 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 3681.80 | 1010.8 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 3654.60 | 1010.8 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 3659.10 | 1010.8 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 3671.40 | 1010.8 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 3635.40 | 1010.8 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 3629.55 | 1010.8 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 3640.35 | 1010.8 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 3607.15 | 1010.8 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 3594.60 | 1010.8 | 0 | 0 | 0 | |
For Colgate Palmolive Ltd. - strike price 3920 expiring on 26SEP2024
Delta for 3920 PE is -
Historical price for 3920 PE is as follows
On 18 Sept COLPAL was trading at 3634.80. The strike last trading price was 1010.8, 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 1010.8, 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 1010.8, 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 1010.8, 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 1010.8, 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 1010.8, 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 1010.8, 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 1010.8, 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 1010.8, 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 1010.8, 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 1010.8, 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 1010.8, 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 1010.8, 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 1010.8, 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 1010.8, 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 1010.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0