Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
418.65
Change Change %
5.65 1.37%

Updated:02 Jul, 2020, 13:44 PM IST

BSE
419.75
Change Change %
6.65 1.61%

Updated:02 Jul, 2020, 13:51 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
30-07-2020
OPTSTK
CE480.00
5.00 1.50 42.86% 413.65
Previous Close 3.50
Open 5.00
High 5.00
Low 5.00
Vol 1,563
Open Interest (OI) 18,756
Change in OI 0
Bid Price 4.30
Offer Price 5.90
Bid Quantity 3,126
Offer Quantity 18,756
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
30-07-2020
OPTSTK
CE460.00
7.90 2.35 42.34% 410.75
Previous Close 5.55
Open 8.65
High 8.65
Low 7.05
Vol 20,319
Open Interest (OI) 23,445
Change in OI 0
Bid Price 7.90
Offer Price 8.45
Bid Quantity 4,689
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
30-07-2020
OPTSTK
CE500.00
3.10 0.50 19.23% 415.55
Previous Close 2.60
Open 2.85
High 3.10
Low 2.40
Vol 40,638
Open Interest (OI) 2,11,005
Change in OI 6,252
Bid Price 2.70
Offer Price 3.30
Bid Quantity 14,067
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
30-07-2020
OPTSTK
CE450.00
10.65 1.65 18.33% 408.00
Previous Close 9.00
Open 11.30
High 11.30
Low 8.70
Vol 14,067
Open Interest (OI) 92,217
Change in OI 3,126
Bid Price 10.25
Offer Price 10.50
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
30-07-2020
OPTSTK
CE430.00
17.25 2.65 18.15% 401.40
Previous Close 14.60
Open 19.00
High 19.00
Low 13.95
Vol 37,512
Open Interest (OI) 1,32,855
Change in OI 4,689
Bid Price 17.00
Offer Price 17.50
Bid Quantity 7,815
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
30-07-2020
OPTSTK
CE410.00
26.50 3.55 15.47% 392.15
Previous Close 22.95
Open 26.50
High 26.50
Low 26.50
Vol 1,563
Open Interest (OI) 15,630
Change in OI 0
Bid Price 26.10
Offer Price 27.35
Bid Quantity 17,193
Offer Quantity 6,252
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
30-07-2020
OPTSTK
CE420.00
19.95 1.65 9.02% 398.70
Previous Close 18.30
Open 21.00
High 21.00
Low 19.00
Vol 10,941
Open Interest (OI) 23,445
Change in OI 1,563
Bid Price 21.30
Offer Price 22.20
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
30-07-2020
OPTSTK
CE440.00
11.65 0.15 1.30% 407.00
Previous Close 11.50
Open 13.65
High 13.65
Low 11.65
Vol 7,815
Open Interest (OI) 50,016
Change in OI -1,563
Bid Price 13.15
Offer Price 13.55
Bid Quantity 3,126
Offer Quantity 3,126
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
30-07-2020
OPTSTK
PE450.00
42.20 0.00 0.00% 376.45
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 38.80
Offer Price 40.65
Bid Quantity 4,689
Offer Quantity 3,126
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
30-07-2020
OPTSTK
PE470.00
60.30 0.00 0.00% 358.35
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 54.55
Offer Price 57.45
Bid Quantity 10,941
Offer Quantity 10,941
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
30-07-2020
OPTSTK
PE320.00
1.50 0.00 0.00% 417.15
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 0.40
Offer Price 2.80
Bid Quantity 1,563
Offer Quantity 25,008
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
30-07-2020
OPTSTK
CE310.00
121.05 0.00 0.00% 297.60
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 107.10
Offer Price 113.85
Bid Quantity 3,126
Offer Quantity 3,126
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
30-07-2020
OPTSTK
CE490.00
8.00 0.00 0.00% 410.65
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 3.05
Offer Price 4.40
Bid Quantity 14,067
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
30-07-2020
OPTSTK
PE490.00
73.70 0.00 0.00% 344.95
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 71.40
Offer Price 76.45
Bid Quantity 6,252
Offer Quantity 9,378
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
30-07-2020
OPTSTK
PE340.00
3.00 0.00 0.00% 415.65
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 1.35
Offer Price 4.50
Bid Quantity 1,563
Offer Quantity 26,571
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
30-07-2020
OPTSTK
PE430.00
27.85 0.00 0.00% 390.80
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 25.60
Offer Price 27.25
Bid Quantity 4,689
Offer Quantity 3,126
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
30-07-2020
OPTSTK
PE390.00
14.95 0.00 0.00% 403.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,756
Change in OI 0
Bid Price 8.60
Offer Price 9.00
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
30-07-2020
OPTSTK
CE400.00
29.00 0.00 0.00% 389.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 40,638
Change in OI 0
Bid Price 32.25
Offer Price 33.65
Bid Quantity 4,689
Offer Quantity 4,689
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
30-07-2020
OPTSTK
PE420.00
30.35 0.00 0.00% 388.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 34,386
Change in OI 0
Bid Price 20.50
Offer Price 21.65
Bid Quantity 4,689
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
30-07-2020
OPTSTK
PE480.00
65.40 0.00 0.00% 353.25
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 62.40
Offer Price 66.95
Bid Quantity 9,378
Offer Quantity 12,504
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
30-07-2020
OPTSTK
PE350.00
5.00 0.00 0.00% 413.65
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 1.80
Offer Price 2.90
Bid Quantity 4,689
Offer Quantity 12,504
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
30-07-2020
OPTSTK
PE400.00
14.50 -1.20 -7.64% 404.15
Previous Close 15.70
Open 13.85
High 14.80
Low 13.85
Vol 9,378
Open Interest (OI) 56,268
Change in OI 1,563
Bid Price 12.10
Offer Price 12.60
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
30-07-2020
OPTSTK
PE380.00
7.55 -0.90 -10.65% 411.10
Previous Close 8.45
Open 8.20
High 8.20
Low 7.55
Vol 3,126
Open Interest (OI) 29,697
Change in OI 0
Bid Price 6.20
Offer Price 6.70
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
30-07-2020
OPTSTK
PE440.00
34.25 -8.85 -20.53% 384.40
Previous Close 43.10
Open 34.25
High 34.25
Low 34.25
Vol 1,563
Open Interest (OI) 4,689
Change in OI 0
Bid Price 32.35
Offer Price 34.20
Bid Quantity 1,563
Offer Quantity 3,126
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
30-07-2020
OPTSTK
PE410.00
17.40 -4.85 -21.80% 401.25
Previous Close 22.25
Open 17.40
High 17.40
Low 17.40
Vol 1,563
Open Interest (OI) 10,941
Change in OI 0
Bid Price 15.95
Offer Price 17.05
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
30-07-2020
OPTSTK
CE470.00
6.00 -1.85 -23.57% 412.65
Previous Close 7.85
Open 6.00
High 6.00
Low 6.00
Vol 1,563
Open Interest (OI) 7,815
Change in OI 0
Bid Price 5.85
Offer Price 6.95
Bid Quantity 3,126
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
30-07-2020
OPTSTK
PE370.00
4.45 -2.20 -33.08% 414.20
Previous Close 6.65
Open 5.45
High 5.45
Low 4.45
Vol 4,689
Open Interest (OI) 18,756
Change in OI 3,126
Bid Price 4.10
Offer Price 4.65
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
30-07-2020
OPTSTK
PE360.00
3.50 -2.00 -36.36% 415.15
Previous Close 5.50
Open 3.50
High 3.50
Low 3.50
Vol 1,563
Open Interest (OI) 12,504
Change in OI 0
Bid Price 2.60
Offer Price 4.30
Bid Quantity 4,689
Offer Quantity 21,882

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