COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
18 Sep 2024 04:12 PM IST
| COLPAL 4000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 3634.80 | 2.3 | -0.50 | 35,700 | -7,000 | 52,850 | ||||
| 17 Sept | 3649.55 | 2.8 | 0.20 | 1,12,000 | -26,950 | 59,850 | ||||
| 16 Sept | 3664.15 | 2.6 | 0.10 | 2,11,400 | 28,700 | 87,150 | ||||
| 13 Sept | 3624.75 | 2.5 | -0.65 | 85,750 | -2,800 | 58,450 | ||||
| 12 Sept | 3642.95 | 3.15 | -0.80 | 83,650 | -4,550 | 60,900 | ||||
| 11 Sept | 3653.70 | 3.95 | 0.30 | 63,000 | -2,800 | 65,800 | ||||
| 10 Sept | 3670.75 | 3.65 | -0.85 | 22,400 | -1,050 | 68,600 | ||||
| 9 Sept | 3681.80 | 4.5 | -1.20 | 93,450 | -12,600 | 70,000 | ||||
| 6 Sept | 3654.60 | 5.7 | 0.15 | 1,27,400 | 4,200 | 83,650 | ||||
| 5 Sept | 3659.10 | 5.55 | -0.45 | 29,400 | 7,700 | 79,450 | ||||
| 4 Sept | 3671.40 | 6 | 0.95 | 90,650 | 28,350 | 71,750 | ||||
| 3 Sept | 3635.40 | 5.05 | -0.95 | 37,100 | 5,950 | 43,400 | ||||
| 2 Sept | 3629.55 | 6 | -2.10 | 20,650 | 2,100 | 37,100 | ||||
| 30 Aug | 3640.35 | 8.1 | -0.10 | 1,54,000 | 32,900 | 35,000 | ||||
|
|
||||||||||
| 29 Aug | 3607.15 | 8.2 | 4,200 | 1,750 | 2,100 | |||||
For Colgate Palmolive Ltd. - strike price 4000 expiring on 26SEP2024
Delta for 4000 CE is -
Historical price for 4000 CE is as follows
On 18 Sept COLPAL was trading at 3634.80. The strike last trading price was 2.3, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 52850
On 17 Sept COLPAL was trading at 3649.55. The strike last trading price was 2.8, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -26950 which decreased total open position to 59850
On 16 Sept COLPAL was trading at 3664.15. The strike last trading price was 2.6, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 28700 which increased total open position to 87150
On 13 Sept COLPAL was trading at 3624.75. The strike last trading price was 2.5, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 58450
On 12 Sept COLPAL was trading at 3642.95. The strike last trading price was 3.15, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -4550 which decreased total open position to 60900
On 11 Sept COLPAL was trading at 3653.70. The strike last trading price was 3.95, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 65800
On 10 Sept COLPAL was trading at 3670.75. The strike last trading price was 3.65, 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 68600
On 9 Sept COLPAL was trading at 3681.80. The strike last trading price was 4.5, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -12600 which decreased total open position to 70000
On 6 Sept COLPAL was trading at 3654.60. The strike last trading price was 5.7, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 83650
On 5 Sept COLPAL was trading at 3659.10. The strike last trading price was 5.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 79450
On 4 Sept COLPAL was trading at 3671.40. The strike last trading price was 6, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 28350 which increased total open position to 71750
On 3 Sept COLPAL was trading at 3635.40. The strike last trading price was 5.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 5950 which increased total open position to 43400
On 2 Sept COLPAL was trading at 3629.55. The strike last trading price was 6, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 37100
On 30 Aug COLPAL was trading at 3640.35. The strike last trading price was 8.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 32900 which increased total open position to 35000
On 29 Aug COLPAL was trading at 3607.15. The strike last trading price was 8.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 2100
| COLPAL 4000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 3634.80 | 304.35 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 3649.55 | 304.35 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 3664.15 | 304.35 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 3624.75 | 304.35 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 3642.95 | 304.35 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 3653.70 | 304.35 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 3670.75 | 304.35 | 0.00 | 0 | 1,400 | 0 |
| 9 Sept | 3681.80 | 304.35 | -26.95 | 1,400 | 1,050 | 2,800 |
| 6 Sept | 3654.60 | 331.3 | -757.30 | 1,750 | 1,400 | 1,400 |
| 5 Sept | 3659.10 | 1088.6 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 3671.40 | 1088.6 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 3635.40 | 1088.6 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 3629.55 | 1088.6 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 3640.35 | 1088.6 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 3607.15 | 1088.6 | 0 | 0 | 0 | |
For Colgate Palmolive Ltd. - strike price 4000 expiring on 26SEP2024
Delta for 4000 PE is -
Historical price for 4000 PE is as follows
On 18 Sept COLPAL was trading at 3634.80. The strike last trading price was 304.35, 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 304.35, 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 304.35, 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 304.35, 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 304.35, 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 304.35, 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 304.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 0
On 9 Sept COLPAL was trading at 3681.80. The strike last trading price was 304.35, which was -26.95 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 2800
On 6 Sept COLPAL was trading at 3654.60. The strike last trading price was 331.3, which was -757.30 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 1400
On 5 Sept COLPAL was trading at 3659.10. The strike last trading price was 1088.6, 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 1088.6, 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 1088.6, 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 1088.6, 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 1088.6, 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 1088.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0