Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
402.60
Change Change %
12.20 3.13%

Updated:05 Jun, 2020, 16:02 PM IST

BSE
402.25
Change Change %
10.85 2.77%

Updated:05 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
25-06-2020
OPTSTK
CE410.00
21.40 7.30 51.77% 381.20
Previous Close 14.10
Open 18.00
High 24.35
Low 18.00
Vol 3,07,911
Open Interest (OI) 1,32,855
Change in OI 1,03,158
Bid Price 20.55
Offer Price 21.45
Bid Quantity 1,563
Offer Quantity 9,378
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
25-06-2020
OPTSTK
CE420.00
17.00 5.50 47.83% 385.60
Previous Close 11.50
Open 13.95
High 20.00
Low 13.95
Vol 5,87,688
Open Interest (OI) 1,39,107
Change in OI 84,402
Bid Price 17.00
Offer Price 17.65
Bid Quantity 1,563
Offer Quantity 14,067
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
25-06-2020
OPTSTK
CE390.00
31.90 10.00 45.66% 370.70
Previous Close 21.90
Open 27.00
High 32.25
Low 27.00
Vol 12,504
Open Interest (OI) 14,067
Change in OI 0
Bid Price 29.10
Offer Price 31.45
Bid Quantity 12,504
Offer Quantity 15,630
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
25-06-2020
OPTSTK
CE450.00
7.95 2.45 44.55% 394.65
Previous Close 5.50
Open 8.50
High 10.50
Low 7.55
Vol 1,98,501
Open Interest (OI) 1,46,922
Change in OI 53,142
Bid Price 8.05
Offer Price 9.65
Bid Quantity 1,563
Offer Quantity 15,630
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
25-06-2020
OPTSTK
CE360.00
57.70 17.55 43.71% 344.90
Previous Close 40.15
Open 48.15
High 57.70
Low 48.15
Vol 3,126
Open Interest (OI) 28,134
Change in OI -1,563
Bid Price 48.00
Offer Price 54.85
Bid Quantity 4,689
Offer Quantity 4,689
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
25-06-2020
OPTSTK
CE440.00
10.90 3.30 43.42% 391.70
Previous Close 7.60
Open 9.05
High 13.00
Low 9.00
Vol 2,61,021
Open Interest (OI) 85,965
Change in OI 21,882
Bid Price 10.90
Offer Price 11.50
Bid Quantity 1,563
Offer Quantity 7,815
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
25-06-2020
OPTSTK
CE430.00
13.00 3.70 39.78% 389.60
Previous Close 9.30
Open 9.85
High 16.40
Low 9.80
Vol 1,09,410
Open Interest (OI) 48,453
Change in OI 9,378
Bid Price 12.85
Offer Price 14.20
Bid Quantity 1,563
Offer Quantity 9,378
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
25-06-2020
OPTSTK
CE380.00
37.75 10.50 38.53% 364.85
Previous Close 27.25
Open 33.55
High 40.00
Low 33.55
Vol 9,378
Open Interest (OI) 42,201
Change in OI 3,126
Bid Price 35.15
Offer Price 38.20
Bid Quantity 12,504
Offer Quantity 23,445
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
25-06-2020
OPTSTK
CE400.00
24.75 6.45 35.25% 377.85
Previous Close 18.30
Open 22.00
High 29.20
Low 20.80
Vol 2,00,064
Open Interest (OI) 1,31,292
Change in OI 15,630
Bid Price 24.25
Offer Price 25.60
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
25-06-2020
OPTSTK
CE350.00
63.00 11.15 21.50% 339.60
Previous Close 51.85
Open 63.00
High 63.00
Low 63.00
Vol 1,563
Open Interest (OI) 10,941
Change in OI 0
Bid Price 55.40
Offer Price 60.40
Bid Quantity 3,126
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
25-06-2020
OPTSTK
CE370.00
41.15 5.45 15.27% 361.45
Previous Close 35.70
Open 41.15
High 41.15
Low 41.15
Vol 1,563
Open Interest (OI) 18,756
Change in OI 0
Bid Price 42.05
Offer Price 45.75
Bid Quantity 3,126
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
25-06-2020
OPTSTK
PE330.00
3.30 0.00 0.00% 399.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 23,445
Change in OI 0
Bid Price 1.15
Offer Price 5.10
Bid Quantity 15,630
Offer Quantity 18,756
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
25-06-2020
OPTSTK
PE450.00
57.70 0.00 0.00% 344.90
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 52.35
Offer Price 56.10
Bid Quantity 12,504
Offer Quantity 12,504
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
25-06-2020
OPTSTK
CE460.00
5.10 0.00 0.00% 397.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,193
Change in OI 0
Bid Price 6.30
Offer Price 7.70
Bid Quantity 1,563
Offer Quantity 12,504
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
25-06-2020
OPTSTK
PE320.00
1.65 0.00 0.00% 400.95
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 0.55
Offer Price 3.25
Bid Quantity 17,193
Offer Quantity 18,756
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
25-06-2020
OPTSTK
CE340.00
24.90 0.00 0.00% 377.70
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 64.40
Offer Price 69.00
Bid Quantity 3,126
Offer Quantity 3,126
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
25-06-2020
OPTSTK
PE430.00
41.90 0.00 0.00% 360.70
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 37.65
Offer Price 40.45
Bid Quantity 15,630
Offer Quantity 15,630
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
25-06-2020
OPTSTK
PE420.00
39.20 0.00 0.00% 363.40
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 31.35
Offer Price 33.50
Bid Quantity 17,193
Offer Quantity 10,941
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
25-06-2020
OPTSTK
PE300.00
2.30 0.00 0.00% 400.30
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 0.30
Offer Price 2.60
Bid Quantity 1,563
Offer Quantity 15,630
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
25-06-2020
OPTSTK
PE440.00
46.75 -2.80 -5.65% 355.85
Previous Close 49.55
Open 46.75
High 46.75
Low 46.75
Vol 1,563
Open Interest (OI) 3,126
Change in OI 0
Bid Price 44.90
Offer Price 47.65
Bid Quantity 20,319
Offer Quantity 12,504
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
25-06-2020
OPTSTK
PE410.00
26.05 -2.95 -10.17% 376.55
Previous Close 29.00
Open 24.00
High 26.05
Low 24.00
Vol 12,504
Open Interest (OI) 10,941
Change in OI 0
Bid Price 25.40
Offer Price 27.15
Bid Quantity 9,378
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
25-06-2020
OPTSTK
CE470.00
4.70 -1.15 -19.66% 397.90
Previous Close 5.85
Open 5.00
High 5.15
Low 4.70
Vol 4,689
Open Interest (OI) 4,689
Change in OI 0
Bid Price 4.70
Offer Price 6.30
Bid Quantity 10,941
Offer Quantity 10,941
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
25-06-2020
OPTSTK
PE400.00
20.50 -5.35 -20.70% 382.10
Previous Close 25.85
Open 19.00
High 21.85
Low 18.40
Vol 35,949
Open Interest (OI) 42,201
Change in OI 25,008
Bid Price 20.10
Offer Price 20.55
Bid Quantity 4,689
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
25-06-2020
OPTSTK
PE380.00
12.20 -3.70 -23.27% 390.40
Previous Close 15.90
Open 12.40
High 13.00
Low 10.60
Vol 32,823
Open Interest (OI) 20,319
Change in OI 0
Bid Price 11.70
Offer Price 12.60
Bid Quantity 1,563
Offer Quantity 3,126
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
25-06-2020
OPTSTK
PE360.00
7.05 -2.20 -23.78% 395.55
Previous Close 9.25
Open 5.90
High 7.05
Low 5.90
Vol 21,882
Open Interest (OI) 31,260
Change in OI -3,126
Bid Price 5.85
Offer Price 9.40
Bid Quantity 6,252
Offer Quantity 23,445
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
25-06-2020
OPTSTK
PE370.00
9.15 -2.90 -24.07% 393.45
Previous Close 12.05
Open 8.85
High 9.70
Low 8.00
Vol 14,067
Open Interest (OI) 25,008
Change in OI 1,563
Bid Price 8.45
Offer Price 9.15
Bid Quantity 4,689
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
25-06-2020
OPTSTK
PE350.00
4.50 -1.45 -24.37% 398.10
Previous Close 5.95
Open 4.05
High 4.55
Low 4.05
Vol 7,815
Open Interest (OI) 31,260
Change in OI -1,563
Bid Price 4.20
Offer Price 6.15
Bid Quantity 1,563
Offer Quantity 18,756
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
25-06-2020
OPTSTK
PE390.00
16.00 -5.60 -25.93% 386.60
Previous Close 21.60
Open 14.45
High 16.95
Low 14.45
Vol 25,008
Open Interest (OI) 35,949
Change in OI 10,941
Bid Price 15.40
Offer Price 17.00
Bid Quantity 9,378
Offer Quantity 4,689
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
25-06-2020
OPTSTK
PE340.00
3.00 -1.75 -36.84% 399.60
Previous Close 4.75
Open 3.50
High 3.50
Low 3.00
Vol 3,126
Open Interest (OI) 25,008
Change in OI -1,563
Bid Price 2.70
Offer Price 4.05
Bid Quantity 1,563
Offer Quantity 12,504
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
30-07-2020
OPTSTK
PE380.00
21.50 -40.80 -65.49% 381.10
Previous Close 62.30
Open 21.50
High 21.50
Low 21.50
Vol 3,126
Open Interest (OI) 0
Change in OI 0
Bid Price 19.10
Offer Price 24.10
Bid Quantity 6,252
Offer Quantity 6,252

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