Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1382.65
Change Change %
6.70 0.49%

Updated:03 Jul, 2020, 15:58 PM IST

BSE
1382.20
Change Change %
6.65 0.48%

Updated:03 Jul, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
30-07-2020
OPTSTK
CE1460.00
16.15 0.00 0.00% 1366.50
Previous Close 16.15
Open 17.05
High 17.05
Low 16.15
Vol 4,900
Open Interest (OI) 23,100
Change in OI 0
Bid Price 16.10
Offer Price 18.35
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
30-07-2020
OPTSTK
PE1460.00
108.15 0.00 0.00% 1274.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 700
Change in OI 0
Bid Price 84.60
Offer Price 92.95
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
30-07-2020
OPTSTK
PE1260.00
5.25 0.00 0.00% 1377.40
Previous Close 5.25
Open 6.50
High 6.50
Low 5.25
Vol 1,400
Open Interest (OI) 19,600
Change in OI -1,400
Bid Price 4.35
Offer Price 7.05
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
30-07-2020
OPTSTK
CE1480.00
13.25 0.00 0.00% 1369.40
Previous Close 13.25
Open 12.90
High 14.90
Low 12.90
Vol 7,000
Open Interest (OI) 9,100
Change in OI 0
Bid Price 12.80
Offer Price 14.50
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
30-07-2020
OPTSTK
PE1480.00
124.45 0.00 0.00% 1258.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,100
Change in OI 0
Bid Price 101.75
Offer Price 108.70
Bid Quantity 11,200
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
30-07-2020
OPTSTK
CE1380.00
50.00 0.00 0.00% 1332.65
Previous Close 50.00
Open 46.00
High 50.00
Low 46.00
Vol 2,800
Open Interest (OI) 4,200
Change in OI 0
Bid Price 45.15
Offer Price 48.45
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
30-07-2020
OPTSTK
PE1380.00
34.05 0.00 0.00% 1348.60
Previous Close 34.05
Open 44.00
High 44.00
Low 34.05
Vol 1,400
Open Interest (OI) 3,500
Change in OI 0
Bid Price 34.05
Offer Price 42.40
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
30-07-2020
OPTSTK
PE1440.00
93.00 0.00 0.00% 1289.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,800
Change in OI 0
Bid Price 69.40
Offer Price 78.40
Bid Quantity 16,100
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
30-07-2020
OPTSTK
PE1500.00
142.25 0.00 0.00% 1240.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,800
Change in OI 0
Bid Price 116.35
Offer Price 132.45
Bid Quantity 11,900
Offer Quantity 9,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
30-07-2020
OPTSTK
CE1340.00
65.80 0.00 0.00% 1316.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,200
Change in OI 0
Bid Price 65.40
Offer Price 78.60
Bid Quantity 14,000
Offer Quantity 16,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
30-07-2020
OPTSTK
PE1340.00
21.70 0.00 0.00% 1360.95
Previous Close 21.70
Open 21.70
High 21.70
Low 21.70
Vol 700
Open Interest (OI) 7,000
Change in OI 0
Bid Price 18.65
Offer Price 25.75
Bid Quantity 13,300
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
30-07-2020
OPTSTK
CE1320.00
80.00 0.00 0.00% 1302.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 80.20
Offer Price 87.45
Bid Quantity 11,200
Offer Quantity 11,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
30-07-2020
OPTSTK
PE1320.00
22.65 0.00 0.00% 1360.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 15.90
Offer Price 25.15
Bid Quantity 700
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
30-07-2020
OPTSTK
CE1300.00
85.65 0.00 0.00% 1297.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,700
Change in OI 0
Bid Price 95.70
Offer Price 102.90
Bid Quantity 5,600
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
30-07-2020
OPTSTK
PE1300.00
12.00 0.00 0.00% 1370.65
Previous Close 12.00
Open 11.50
High 12.00
Low 9.70
Vol 22,400
Open Interest (OI) 47,600
Change in OI 7,000
Bid Price 11.55
Offer Price 11.95
Bid Quantity 700
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
30-07-2020
OPTSTK
CE1360.00
61.50 0.00 0.00% 1321.15
Previous Close 61.50
Open 61.50
High 61.50
Low 61.50
Vol 700
Open Interest (OI) 11,900
Change in OI 700
Bid Price 56.05
Offer Price 60.55
Bid Quantity 700
Offer Quantity 11,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
30-07-2020
OPTSTK
PE1360.00
28.05 0.00 0.00% 1354.60
Previous Close 28.05
Open 29.00
High 29.00
Low 28.05
Vol 1,400
Open Interest (OI) 15,400
Change in OI -700
Bid Price 27.50
Offer Price 33.40
Bid Quantity 11,900
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
30-07-2020
OPTSTK
CE1420.00
29.20 0.00 0.00% 1353.45
Previous Close 29.20
Open 28.40
High 32.80
Low 27.25
Vol 30,100
Open Interest (OI) 25,200
Change in OI -2,100
Bid Price 27.80
Offer Price 29.80
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
30-07-2020
OPTSTK
PE1420.00
79.40 0.00 0.00% 1303.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 52.45
Offer Price 63.95
Bid Quantity 16,100
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
30-07-2020
OPTSTK
PE1400.00
48.95 0.00 0.00% 1333.70
Previous Close 48.95
Open 51.85
High 51.85
Low 43.05
Vol 3,500
Open Interest (OI) 31,500
Change in OI 700
Bid Price 40.05
Offer Price 51.90
Bid Quantity 14,000
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
30-07-2020
OPTSTK
PE1280.00
12.00 0.00 0.00% 1370.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 700
Change in OI 0
Bid Price 5.20
Offer Price 10.80
Bid Quantity 11,200
Offer Quantity 11,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
30-07-2020
OPTSTK
CE1520.00
8.00 0.00 0.00% 1374.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,300
Change in OI 0
Bid Price 6.35
Offer Price 9.40
Bid Quantity 7,000
Offer Quantity 11,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
30-07-2020
OPTSTK
PE1520.00
141.15 0.00 0.00% 1241.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 132.65
Offer Price 143.70
Bid Quantity 11,900
Offer Quantity 9,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
30-07-2020
OPTSTK
CE1500.00
9.40 -0.15 -1.57% 1373.25
Previous Close 9.55
Open 9.25
High 11.15
Low 9.25
Vol 1,90,400
Open Interest (OI) 1,16,200
Change in OI 2,800
Bid Price 9.25
Offer Price 9.55
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
30-07-2020
OPTSTK
CE1440.00
21.70 -0.55 -2.47% 1360.95
Previous Close 22.25
Open 21.65
High 24.50
Low 21.25
Vol 15,400
Open Interest (OI) 18,900
Change in OI 4,200
Bid Price 22.60
Offer Price 24.70
Bid Quantity 700
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
30-07-2020
OPTSTK
CE1400.00
36.25 -0.95 -2.55% 1346.40
Previous Close 37.20
Open 39.00
High 41.80
Low 35.20
Vol 51,100
Open Interest (OI) 59,500
Change in OI 11,200
Bid Price 36.60
Offer Price 37.45
Bid Quantity 700
Offer Quantity 1,400

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Colgate Palmol. (I) Option Contracts expiring on all-expiry date.

Options Chain

View the Options Chain for Colgate Palmol. (I) Option Contracts expiring on all-expiry date.

Top
Listen to the latest songs, only on JioSaavn.com