Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
549.10
Change Change %
-2.75 -0.50%

Updated:20 Apr, 2021, 15:55 PM IST

BSE
549.40
Change Change %
-2.40 -0.43%

Updated:20 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
PE550.00
15.05 1.10 7.89% 534.05
Previous Close 13.95
Open 10.20
High 15.50
Low 5.75
Vol 67,209
Open Interest (OI) 1,34,418
Change in OI 0
Bid Price 13.15
Offer Price 15.00
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE605.00
7.75 0.00 0.00% 541.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,882
Change in OI 0
Bid Price 0.35
Offer Price 2.80
Bid Quantity 29,697
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
PE605.00
27.95 0.00 0.00% 521.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,941
Change in OI 0
Bid Price 45.85
Offer Price 62.20
Bid Quantity 29,697
Offer Quantity 7,815
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
PE450.00
0.45 0.00 0.00% 548.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,563
Change in OI 0
Bid Price 0.10
Offer Price 0.00
Bid Quantity 6,252
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
PE535.00
6.40 0.00 0.00% 542.70
Previous Close 6.40
Open 5.90
High 6.75
Low 5.90
Vol 12,504
Open Interest (OI) 10,941
Change in OI 0
Bid Price 4.05
Offer Price 14.55
Bid Quantity 1,563
Offer Quantity 29,697
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
PE545.00
8.70 0.00 0.00% 540.40
Previous Close 8.70
Open 8.70
High 8.70
Low 8.70
Vol 1,563
Open Interest (OI) 4,689
Change in OI 0
Bid Price 10.55
Offer Price 17.25
Bid Quantity 1,563
Offer Quantity 29,697
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE690.00
1.60 0.00 0.00% 547.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,689
Change in OI 0
Bid Price 0.30
Offer Price 1.65
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE595.00
5.95 0.00 0.00% 543.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,319
Change in OI 0
Bid Price 1.50
Offer Price 4.70
Bid Quantity 1,563
Offer Quantity 29,697
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
PE595.00
20.45 0.00 0.00% 528.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,252
Change in OI 0
Bid Price 45.00
Offer Price 55.05
Bid Quantity 4,689
Offer Quantity 4,689
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE660.00
0.95 0.00 0.00% 548.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,134
Change in OI 0
Bid Price 0.45
Offer Price 1.00
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
PE540.00
10.50 0.00 0.00% 538.60
Previous Close 10.50
Open 6.65
High 11.45
Low 4.15
Vol 32,823
Open Interest (OI) 51,579
Change in OI 0
Bid Price 7.95
Offer Price 11.45
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE585.00
4.15 0.00 0.00% 544.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,504
Change in OI 0
Bid Price 1.45
Offer Price 6.75
Bid Quantity 10,941
Offer Quantity 29,697
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
PE585.00
32.70 0.00 0.00% 516.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,126
Change in OI 0
Bid Price 35.50
Offer Price 49.60
Bid Quantity 3,126
Offer Quantity 4,689
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE670.00
0.70 0.00 0.00% 548.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,689
Change in OI 0
Bid Price 0.40
Offer Price 1.35
Bid Quantity 3,126
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE640.00
0.80 0.00 0.00% 548.30
Previous Close 0.80
Open 0.75
High 0.80
Low 0.75
Vol 3,126
Open Interest (OI) 54,705
Change in OI 0
Bid Price 0.45
Offer Price 1.05
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE615.00
5.75 0.00 0.00% 543.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,815
Change in OI 0
Bid Price 0.45
Offer Price 3.75
Bid Quantity 31,260
Offer Quantity 29,697
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
PE615.00
35.90 0.00 0.00% 513.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,563
Change in OI 0
Bid Price 64.30
Offer Price 76.40
Bid Quantity 4,689
Offer Quantity 4,689
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE570.00
6.00 0.00 0.00% 543.10
Previous Close 6.00
Open 11.60
High 15.05
Low 5.80
Vol 1,04,721
Open Interest (OI) 90,654
Change in OI 0
Bid Price 5.00
Offer Price 6.70
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
PE570.00
25.00 0.00 0.00% 524.10
Previous Close 25.00
Open 14.00
High 25.00
Low 14.00
Vol 4,689
Open Interest (OI) 46,890
Change in OI 0
Bid Price 25.50
Offer Price 33.30
Bid Quantity 3,126
Offer Quantity 4,689
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE630.00
1.05 0.00 0.00% 548.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 35,949
Change in OI 0
Bid Price 0.75
Offer Price 0.95
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
PE620.00
58.00 0.00 0.00% 491.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,252
Change in OI 0
Bid Price 70.35
Offer Price 74.70
Bid Quantity 4,689
Offer Quantity 4,689
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE575.00
7.50 0.00 0.00% 541.60
Previous Close 7.50
Open 13.50
High 15.05
Low 7.50
Vol 15,630
Open Interest (OI) 18,756
Change in OI 0
Bid Price 3.40
Offer Price 6.75
Bid Quantity 3,126
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
PE575.00
14.35 0.00 0.00% 534.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,252
Change in OI 0
Bid Price 28.25
Offer Price 37.35
Bid Quantity 1,563
Offer Quantity 4,689
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE680.00
1.00 0.00 0.00% 548.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,319
Change in OI 0
Bid Price 0.35
Offer Price 1.65
Bid Quantity 3,126
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE565.00
24.30 0.00 0.00% 524.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,563
Change in OI 0
Bid Price 1.60
Offer Price 14.10
Bid Quantity 29,697
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
PE565.00
17.70 0.00 0.00% 531.40
Previous Close 17.70
Open 19.80
High 19.80
Low 17.70
Vol 3,126
Open Interest (OI) 3,126
Change in OI 0
Bid Price 13.40
Offer Price 34.85
Bid Quantity 7,815
Offer Quantity 29,697
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE685.00
4.15 0.00 0.00% 544.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,563
Change in OI 0
Bid Price 0.10
Offer Price 0.00
Bid Quantity 4,689
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
PE520.00
2.80 0.00 0.00% 546.30
Previous Close 2.80
Open 1.25
High 2.80
Low 1.25
Vol 7,815
Open Interest (OI) 56,268
Change in OI 0
Bid Price 3.05
Offer Price 6.85
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE720.00
4.00 0.00 0.00% 545.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,563
Change in OI 0
Bid Price 0.20
Offer Price 0.85
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE695.00
3.70 0.00 0.00% 545.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,126
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE590.00
3.15 0.00 0.00% 545.95
Previous Close 3.15
Open 7.30
High 7.30
Low 3.15
Vol 20,319
Open Interest (OI) 56,268
Change in OI 0
Bid Price 2.85
Offer Price 3.60
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
PE590.00
37.75 0.00 0.00% 511.35
Previous Close 37.75
Open 26.65
High 37.80
Low 26.65
Vol 4,689
Open Interest (OI) 25,008
Change in OI 0
Bid Price 41.70
Offer Price 52.20
Bid Quantity 1,563
Offer Quantity 4,689
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
PE580.00
35.00 0.00 0.00% 514.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,134
Change in OI 0
Bid Price 33.45
Offer Price 38.75
Bid Quantity 1,563
Offer Quantity 3,126
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE610.00
2.40 0.00 0.00% 546.70
Previous Close 2.40
Open 3.20
High 3.20
Low 1.40
Vol 15,630
Open Interest (OI) 67,209
Change in OI 0
Bid Price 1.40
Offer Price 2.30
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
PE610.00
35.15 0.00 0.00% 513.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,689
Change in OI 0
Bid Price 60.20
Offer Price 65.45
Bid Quantity 4,689
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
PE380.00
0.30 0.00 0.00% 548.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,563
Change in OI 0
Bid Price 0.05
Offer Price 0.30
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
PE400.00
1.30 0.00 0.00% 547.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,563
Change in OI 0
Bid Price 0.00
Offer Price 3.00
Bid Quantity 0
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE500.00
67.50 0.00 0.00% 481.60
Previous Close 67.50
Open 69.80
High 69.80
Low 67.50
Vol 9,378
Open Interest (OI) 12,504
Change in OI 0
Bid Price 42.90
Offer Price 59.00
Bid Quantity 29,697
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
PE500.00
2.10 0.00 0.00% 547.00
Previous Close 2.10
Open 0.55
High 2.10
Low 0.55
Vol 6,252
Open Interest (OI) 1,00,032
Change in OI 0
Bid Price 1.55
Offer Price 2.90
Bid Quantity 4,689
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE650.00
0.65 0.00 0.00% 548.45
Previous Close 0.65
Open 0.85
High 1.10
Low 0.65
Vol 17,193
Open Interest (OI) 1,40,670
Change in OI 0
Bid Price 0.65
Offer Price 0.95
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE530.00
50.00 0.00 0.00% 499.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,563
Change in OI 0
Bid Price 20.95
Offer Price 82.05
Bid Quantity 3,126
Offer Quantity 4,689
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
PE530.00
4.00 0.00 0.00% 545.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,126
Change in OI 0
Bid Price 4.20
Offer Price 17.00
Bid Quantity 1,563
Offer Quantity 29,697
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE710.00
2.95 0.00 0.00% 546.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,563
Change in OI 0
Bid Price 0.15
Offer Price 0.85
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
PE600.00
53.45 0.00 0.00% 495.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 62,520
Change in OI 0
Bid Price 51.20
Offer Price 56.05
Bid Quantity 4,689
Offer Quantity 4,689
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
PE555.00
14.00 0.00 0.00% 535.10
Previous Close 14.00
Open 14.00
High 14.00
Low 14.00
Vol 3,126
Open Interest (OI) 4,689
Change in OI 0
Bid Price 3.55
Offer Price 24.90
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE550.00
15.00 0.00 0.00% 534.10
Previous Close 15.00
Open 24.35
High 24.35
Low 15.00
Vol 4,689
Open Interest (OI) 25,008
Change in OI 0
Bid Price 13.05
Offer Price 20.05
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE700.00
0.40 0.00 0.00% 548.70
Previous Close 0.40
Open 1.00
High 1.00
Low 0.35
Vol 14,067
Open Interest (OI) 1,07,847
Change in OI 0
Bid Price 0.35
Offer Price 0.50
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
PE510.00
1.80 0.00 0.00% 547.30
Previous Close 1.80
Open 3.50
High 3.50
Low 1.80
Vol 4,689
Open Interest (OI) 3,126
Change in OI 0
Bid Price 1.45
Offer Price 11.85
Bid Quantity 1,563
Offer Quantity 29,697
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE600.00
2.60 -0.05 -1.89% 546.50
Previous Close 2.65
Open 4.30
High 5.50
Low 2.50
Vol 1,37,544
Open Interest (OI) 3,75,120
Change in OI 0
Bid Price 2.55
Offer Price 2.70
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
PE560.00
17.40 -0.80 -4.40% 531.70
Previous Close 18.20
Open 13.85
High 19.55
Low 11.00
Vol 53,142
Open Interest (OI) 46,890
Change in OI 0
Bid Price 18.40
Offer Price 22.40
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE580.00
4.10 -0.20 -4.65% 545.00
Previous Close 4.30
Open 8.95
High 11.55
Low 3.85
Vol 1,10,973
Open Interest (OI) 1,07,847
Change in OI 0
Bid Price 2.80
Offer Price 4.75
Bid Quantity 4,689
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE560.00
9.00 -0.50 -5.26% 540.10
Previous Close 9.50
Open 14.00
High 23.00
Low 9.00
Vol 70,335
Open Interest (OI) 40,638
Change in OI 0
Bid Price 9.00
Offer Price 10.45
Bid Quantity 1,563
Offer Quantity 3,126
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE620.00
1.20 -0.15 -11.11% 547.90
Previous Close 1.35
Open 1.55
High 2.00
Low 1.20
Vol 31,260
Open Interest (OI) 1,06,284
Change in OI 0
Bid Price 1.20
Offer Price 1.30
Bid Quantity 1,563
Offer Quantity 7,815
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
27-05-2021
OPTSTK
CE650.00
32.90 0.00 0.00% 516.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1.10
Offer Price 21.00
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
27-05-2021
OPTSTK
CE580.00
20.80 0.00 0.00% 528.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,126
Change in OI 0
Bid Price 1.00
Offer Price 21.70
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
27-05-2021
OPTSTK
PE510.00
9.00 0.00 0.00% 540.10
Previous Close 9.00
Open 9.00
High 9.00
Low 9.00
Vol 3,126
Open Interest (OI) 3,126
Change in OI 0
Bid Price 6.75
Offer Price 0.00
Bid Quantity 1,563
Offer Quantity 0

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Container Corp Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Container Corp Option Contracts expiring on All-Expiry date.

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