Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
383.55
Change Change %
0.60 0.16%

Updated:20 Oct, 2020, 12:09 PM IST

BSE
383.20
Change Change %
0.15 0.04%

Updated:20 Oct, 2020, 12:14 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
PE400.00
20.35 0.35 1.75% 363.20
Previous Close 20.00
Open 20.35
High 20.35
Low 20.35
Vol 1,563
Open Interest (OI) 75,024
Change in OI 0
Bid Price 17.85
Offer Price 20.90
Bid Quantity 14,067
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
CE450.00
0.50 0.00 0.00% 383.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 70,335
Change in OI 0
Bid Price 0.40
Offer Price 0.55
Bid Quantity 12,504
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
PE310.00
0.25 0.00 0.00% 383.30
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 0.20
Offer Price 1.95
Bid Quantity 3,126
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
PE430.00
56.00 0.00 0.00% 327.55
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 39.95
Offer Price 52.80
Bid Quantity 35,949
Offer Quantity 7,815
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
CE440.00
0.75 0.00 0.00% 382.80
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 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
29-10-2020
OPTSTK
PE440.00
65.25 0.00 0.00% 318.30
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 51.55
Offer Price 62.80
Bid Quantity 7,815
Offer Quantity 4,689
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
CE350.00
21.70 0.00 0.00% 361.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 26,571
Change in OI 0
Bid Price 33.50
Offer Price 35.15
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
PE300.00
0.15 0.00 0.00% 383.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 39,075
Change in OI 0
Bid Price 0.15
Offer Price 0.45
Bid Quantity 10,941
Offer Quantity 3,126
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
CE370.00
17.80 -0.10 -0.56% 365.75
Previous Close 17.90
Open 17.20
High 19.35
Low 16.30
Vol 14,067
Open Interest (OI) 90,654
Change in OI -6,252
Bid Price 16.95
Offer Price 18.00
Bid Quantity 1,563
Offer Quantity 3,126
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
CE360.00
25.10 -0.15 -0.59% 358.45
Previous Close 25.25
Open 27.45
High 27.45
Low 25.10
Vol 3,126
Open Interest (OI) 45,327
Change in OI -1,563
Bid Price 25.25
Offer Price 26.35
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
CE380.00
11.05 -0.55 -4.74% 372.50
Previous Close 11.60
Open 10.65
High 13.40
Low 9.95
Vol 1,48,485
Open Interest (OI) 1,71,930
Change in OI -28,134
Bid Price 10.55
Offer Price 10.95
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
PE340.00
0.70 -0.05 -6.67% 382.85
Previous Close 0.75
Open 0.70
High 0.70
Low 0.70
Vol 1,563
Open Interest (OI) 95,343
Change in OI 0
Bid Price 0.60
Offer Price 0.70
Bid Quantity 3,126
Offer Quantity 3,126
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
PE390.00
12.30 -1.70 -12.14% 371.25
Previous Close 14.00
Open 13.20
High 13.60
Low 11.55
Vol 14,067
Open Interest (OI) 14,067
Change in OI -1,563
Bid Price 12.45
Offer Price 13.25
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
PE380.00
7.45 -1.15 -13.37% 376.10
Previous Close 8.60
Open 9.65
High 9.65
Low 6.45
Vol 76,587
Open Interest (OI) 79,713
Change in OI 12,504
Bid Price 7.30
Offer Price 7.55
Bid Quantity 4,689
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
CE390.00
6.20 -1.05 -14.48% 377.35
Previous Close 7.25
Open 6.25
High 8.35
Low 5.85
Vol 1,87,560
Open Interest (OI) 1,87,560
Change in OI -26,571
Bid Price 6.10
Offer Price 6.25
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
CE430.00
0.80 -0.15 -15.79% 382.75
Previous Close 0.95
Open 0.80
High 0.80
Low 0.80
Vol 1,563
Open Interest (OI) 29,697
Change in OI 0
Bid Price 0.65
Offer Price 1.00
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
CE400.00
3.60 -0.70 -16.28% 379.95
Previous Close 4.30
Open 4.00
High 4.70
Low 3.30
Vol 1,73,493
Open Interest (OI) 2,87,592
Change in OI -28,134
Bid Price 3.30
Offer Price 3.50
Bid Quantity 3,126
Offer Quantity 3,126
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
PE360.00
2.20 -0.45 -16.98% 381.35
Previous Close 2.65
Open 2.60
High 2.60
Low 1.80
Vol 67,209
Open Interest (OI) 1,59,426
Change in OI -10,941
Bid Price 2.15
Offer Price 2.25
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
PE350.00
1.10 -0.25 -18.52% 382.45
Previous Close 1.35
Open 1.35
High 1.35
Low 0.95
Vol 60,957
Open Interest (OI) 2,01,627
Change in OI 4,689
Bid Price 0.95
Offer Price 1.10
Bid Quantity 1,563
Offer Quantity 3,126
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
PE370.00
3.95 -0.90 -18.56% 379.60
Previous Close 4.85
Open 4.50
High 4.60
Low 3.65
Vol 56,268
Open Interest (OI) 79,713
Change in OI 6,252
Bid Price 3.90
Offer Price 4.10
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
CE410.00
2.10 -0.50 -19.23% 381.45
Previous Close 2.60
Open 2.40
High 2.75
Low 2.10
Vol 28,134
Open Interest (OI) 1,14,099
Change in OI -15,630
Bid Price 1.80
Offer Price 2.30
Bid Quantity 4,689
Offer Quantity 3,126
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
CE420.00
1.00 -0.30 -23.08% 382.55
Previous Close 1.30
Open 1.35
High 1.40
Low 1.00
Vol 25,008
Open Interest (OI) 1,10,973
Change in OI -7,815
Bid Price 0.90
Offer Price 1.10
Bid Quantity 3,126
Offer Quantity 3,126
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
PE320.00
0.45 -0.15 -25.00% 383.10
Previous Close 0.60
Open 0.55
High 0.55
Low 0.45
Vol 4,689
Open Interest (OI) 45,327
Change in OI -3,126
Bid Price 0.35
Offer Price 0.50
Bid Quantity 6,252
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
PE330.00
0.40 -0.25 -38.46% 383.15
Previous Close 0.65
Open 0.50
High 0.50
Low 0.40
Vol 9,378
Open Interest (OI) 1,95,375
Change in OI -3,126
Bid Price 0.40
Offer Price 0.50
Bid Quantity 9,378
Offer Quantity 7,815
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
26-11-2020
OPTSTK
PE360.00
27.00 2.95 12.27% 356.55
Previous Close 24.05
Open 27.00
High 27.00
Low 27.00
Vol 1,563
Open Interest (OI) 0
Change in OI 0
Bid Price 5.95
Offer Price 17.00
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
26-11-2020
OPTSTK
PE370.00
10.00 0.00 0.00% 373.55
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 7.00
Offer Price 19.00
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
26-11-2020
OPTSTK
CE400.00
15.00 0.00 0.00% 368.55
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 12.00
Offer Price 27.00
Bid Quantity 3,126
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
26-11-2020
OPTSTK
CE450.00
9.15 0.00 0.00% 374.40
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 1.00
Offer Price 14.05
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
26-11-2020
OPTSTK
PE330.00
7.50 0.00 0.00% 376.05
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 1.35
Offer Price 11.75
Bid Quantity 3,126
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
26-11-2020
OPTSTK
PE350.00
6.00 0.00 0.00% 377.55
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 4.10
Offer Price 19.00
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
26-11-2020
OPTSTK
CE430.00
7.00 0.00 0.00% 376.55
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 1.00
Offer Price 0.00
Bid Quantity 1,563
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
26-11-2020
OPTSTK
CE390.00
15.00 -32.35 -68.32% 368.55
Previous Close 47.35
Open 15.00
High 15.00
Low 15.00
Vol 1,563
Open Interest (OI) 0
Change in OI 0
Bid Price 15.25
Offer Price 20.00
Bid Quantity 1,563
Offer Quantity 1,563

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