COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
18 Sep 2024 04:12 PM IST
| COLPAL 3960 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 3634.80 | 2.75 | -0.90 | 15,750 | -1,400 | 18,200 | ||||
|
|
||||||||||
| 17 Sept | 3649.55 | 3.65 | 0.35 | 37,100 | 3,150 | 20,650 | ||||
| 16 Sept | 3664.15 | 3.3 | 0.30 | 1,68,000 | 7,350 | 17,850 | ||||
| 13 Sept | 3624.75 | 3 | -1.15 | 24,150 | -2,450 | 11,550 | ||||
| 12 Sept | 3642.95 | 4.15 | -1.15 | 19,950 | 0 | 14,000 | ||||
| 11 Sept | 3653.70 | 5.3 | 0.30 | 15,750 | 700 | 14,000 | ||||
| 10 Sept | 3670.75 | 5 | -1.85 | 1,050 | 350 | 13,300 | ||||
| 9 Sept | 3681.80 | 6.85 | -1.30 | 1,400 | -350 | 11,900 | ||||
| 6 Sept | 3654.60 | 8.15 | 0.30 | 18,200 | -3,150 | 13,650 | ||||
| 5 Sept | 3659.10 | 7.85 | 0.00 | 0 | 6,300 | 0 | ||||
| 4 Sept | 3671.40 | 7.85 | -0.65 | 13,650 | 6,650 | 17,150 | ||||
| 3 Sept | 3635.40 | 8.5 | -2.40 | 5,950 | 1,400 | 10,150 | ||||
| 2 Sept | 3629.55 | 10.9 | 0.00 | 0 | 3,850 | 0 | ||||
| 30 Aug | 3640.35 | 10.9 | -1.30 | 15,400 | 3,850 | 8,750 | ||||
| 29 Aug | 3607.15 | 12.2 | -0.70 | 5,250 | 1,050 | 4,900 | ||||
| 28 Aug | 3594.60 | 12.9 | 3,850 | 3,150 | 3,500 | |||||
For Colgate Palmolive Ltd. - strike price 3960 expiring on 26SEP2024
Delta for 3960 CE is -
Historical price for 3960 CE is as follows
On 18 Sept COLPAL was trading at 3634.80. The strike last trading price was 2.75, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 18200
On 17 Sept COLPAL was trading at 3649.55. The strike last trading price was 3.65, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 20650
On 16 Sept COLPAL was trading at 3664.15. The strike last trading price was 3.3, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 7350 which increased total open position to 17850
On 13 Sept COLPAL was trading at 3624.75. The strike last trading price was 3, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -2450 which decreased total open position to 11550
On 12 Sept COLPAL was trading at 3642.95. The strike last trading price was 4.15, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14000
On 11 Sept COLPAL was trading at 3653.70. The strike last trading price was 5.3, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 14000
On 10 Sept COLPAL was trading at 3670.75. The strike last trading price was 5, 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 13300
On 9 Sept COLPAL was trading at 3681.80. The strike last trading price was 6.85, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 11900
On 6 Sept COLPAL was trading at 3654.60. The strike last trading price was 8.15, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -3150 which decreased total open position to 13650
On 5 Sept COLPAL was trading at 3659.10. The strike last trading price was 7.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 0
On 4 Sept COLPAL was trading at 3671.40. The strike last trading price was 7.85, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 6650 which increased total open position to 17150
On 3 Sept COLPAL was trading at 3635.40. The strike last trading price was 8.5, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 10150
On 2 Sept COLPAL was trading at 3629.55. The strike last trading price was 10.9, 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 0
On 30 Aug COLPAL was trading at 3640.35. The strike last trading price was 10.9, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 8750
On 29 Aug COLPAL was trading at 3607.15. The strike last trading price was 12.2, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 4900
On 28 Aug COLPAL was trading at 3594.60. The strike last trading price was 12.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 3500
| COLPAL 3960 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 3634.80 | 371.35 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 3649.55 | 371.35 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 3664.15 | 371.35 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 3624.75 | 371.35 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 3642.95 | 371.35 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 3653.70 | 371.35 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 3670.75 | 371.35 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 3681.80 | 371.35 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 3654.60 | 371.35 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 3659.10 | 371.35 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 3671.40 | 371.35 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 3635.40 | 371.35 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 3629.55 | 371.35 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 3640.35 | 371.35 | 0.00 | 0 | 350 | 0 |
| 29 Aug | 3607.15 | 371.35 | -391.00 | 350 | 0 | 0 |
| 28 Aug | 3594.60 | 762.35 | 0 | 0 | 0 | |
For Colgate Palmolive Ltd. - strike price 3960 expiring on 26SEP2024
Delta for 3960 PE is -
Historical price for 3960 PE is as follows
On 18 Sept COLPAL was trading at 3634.80. The strike last trading price was 371.35, 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 371.35, 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 371.35, 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 371.35, 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 371.35, 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 371.35, 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 371.35, 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 371.35, 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 371.35, 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 371.35, 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 371.35, 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 371.35, 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 371.35, 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 371.35, 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 0
On 29 Aug COLPAL was trading at 3607.15. The strike last trading price was 371.35, which was -391.00 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 762.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0