Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
389.30
Change Change %
0.45 0.12%

Updated:18 Sep, 2020, 15:59 PM IST

BSE
389.40
Change Change %
1.45 0.37%

Updated:18 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
24-09-2020
OPTSTK
CE360.00
33.50 3.50 11.67% 355.80
Previous Close 30.00
Open 32.00
High 33.50
Low 32.00
Vol 3,126
Open Interest (OI) 23,445
Change in OI -1,563
Bid Price 24.60
Offer Price 32.00
Bid Quantity 1,563
Offer Quantity 3,126
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
24-09-2020
OPTSTK
PE450.00
50.25 0.00 0.00% 339.05
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 61.30
Offer Price 69.35
Bid Quantity 1,563
Offer Quantity 35,949
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
24-09-2020
OPTSTK
CE490.00
0.40 0.00 0.00% 388.90
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 0.10
Offer Price 0.30
Bid Quantity 4,689
Offer Quantity 3,126
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
24-09-2020
OPTSTK
CE340.00
39.00 0.00 0.00% 350.30
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 42.00
Offer Price 55.85
Bid Quantity 7,815
Offer Quantity 4,689
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
24-09-2020
OPTSTK
PE430.00
50.15 0.00 0.00% 339.15
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 35.35
Offer Price 49.65
Bid Quantity 35,949
Offer Quantity 4,689
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
24-09-2020
OPTSTK
CE530.00
1.30 0.00 0.00% 388.00
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 0.40
Bid Quantity 0
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
24-09-2020
OPTSTK
CE510.00
2.00 0.00 0.00% 387.30
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 0.40
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
24-09-2020
OPTSTK
PE300.00
0.10 0.00 0.00% 389.20
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 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 3,126
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
24-09-2020
OPTSTK
CE370.00
20.05 -0.25 -1.23% 369.25
Previous Close 20.30
Open 21.25
High 24.30
Low 20.05
Vol 34,386
Open Interest (OI) 50,016
Change in OI -20,319
Bid Price 17.95
Offer Price 20.15
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
24-09-2020
OPTSTK
PE410.00
24.40 -1.60 -6.15% 364.90
Previous Close 26.00
Open 23.55
High 24.40
Low 20.50
Vol 10,941
Open Interest (OI) 25,008
Change in OI -1,563
Bid Price 23.55
Offer Price 26.45
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
24-09-2020
OPTSTK
CE380.00
11.85 -1.15 -8.85% 377.45
Previous Close 13.00
Open 14.10
High 17.00
Low 10.80
Vol 51,579
Open Interest (OI) 85,965
Change in OI -32,823
Bid Price 9.75
Offer Price 11.95
Bid Quantity 3,126
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
24-09-2020
OPTSTK
PE440.00
50.00 -5.50 -9.91% 339.30
Previous Close 55.50
Open 50.00
High 50.00
Low 50.00
Vol 1,563
Open Interest (OI) 7,815
Change in OI 0
Bid Price 46.40
Offer Price 59.55
Bid Quantity 4,689
Offer Quantity 7,815
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
24-09-2020
OPTSTK
PE390.00
8.65 -2.10 -19.53% 380.65
Previous Close 10.75
Open 9.05
High 9.90
Low 7.05
Vol 1,18,788
Open Interest (OI) 93,780
Change in OI -39,075
Bid Price 8.75
Offer Price 9.85
Bid Quantity 1,563
Offer Quantity 3,126
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
24-09-2020
OPTSTK
CE390.00
6.70 -1.80 -21.18% 382.60
Previous Close 8.50
Open 9.00
High 10.75
Low 3.35
Vol 5,81,436
Open Interest (OI) 2,07,879
Change in OI -76,587
Bid Price 5.15
Offer Price 6.75
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
24-09-2020
OPTSTK
PE350.00
0.55 -0.15 -21.43% 388.75
Previous Close 0.70
Open 0.65
High 0.85
Low 0.25
Vol 65,646
Open Interest (OI) 1,46,922
Change in OI -31,260
Bid Price 0.40
Offer Price 0.55
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
24-09-2020
OPTSTK
PE420.00
34.65 -11.25 -24.51% 354.65
Previous Close 45.90
Open 31.10
High 34.65
Low 31.10
Vol 4,689
Open Interest (OI) 39,075
Change in OI 0
Bid Price 25.60
Offer Price 39.15
Bid Quantity 35,949
Offer Quantity 35,949
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
24-09-2020
OPTSTK
CE500.00
0.15 -0.05 -25.00% 389.15
Previous Close 0.20
Open 0.20
High 0.25
Low 0.15
Vol 26,571
Open Interest (OI) 1,10,973
Change in OI -17,193
Bid Price 0.15
Offer Price 0.25
Bid Quantity 1,563
Offer Quantity 4,689
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
24-09-2020
OPTSTK
PE400.00
16.00 -6.50 -28.89% 373.30
Previous Close 22.50
Open 16.05
High 17.15
Low 13.00
Vol 18,756
Open Interest (OI) 1,93,812
Change in OI -15,630
Bid Price 15.10
Offer Price 20.95
Bid Quantity 1,563
Offer Quantity 35,949
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
24-09-2020
OPTSTK
PE380.00
4.60 -1.95 -29.77% 384.70
Previous Close 6.55
Open 5.10
High 5.15
Low 3.50
Vol 1,12,536
Open Interest (OI) 1,78,182
Change in OI -32,823
Bid Price 4.20
Offer Price 4.75
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
24-09-2020
OPTSTK
PE330.00
0.20 -0.10 -33.33% 389.10
Previous Close 0.30
Open 0.10
High 0.25
Low 0.10
Vol 6,252
Open Interest (OI) 39,075
Change in OI -3,126
Bid Price 0.10
Offer Price 0.80
Bid Quantity 6,252
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
24-09-2020
OPTSTK
PE370.00
2.00 -1.15 -36.51% 387.30
Previous Close 3.15
Open 2.50
High 2.50
Low 1.40
Vol 45,327
Open Interest (OI) 1,06,284
Change in OI -15,630
Bid Price 1.80
Offer Price 2.40
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
24-09-2020
OPTSTK
CE400.00
3.30 -2.15 -39.45% 386.00
Previous Close 5.45
Open 5.50
High 6.85
Low 3.30
Vol 10,98,790
Open Interest (OI) 4,50,144
Change in OI -1,01,595
Bid Price 3.30
Offer Price 3.40
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
24-09-2020
OPTSTK
CE420.00
1.25 -0.85 -40.48% 388.05
Previous Close 2.10
Open 2.25
High 2.75
Low 0.90
Vol 4,70,463
Open Interest (OI) 4,43,892
Change in OI -51,579
Bid Price 0.85
Offer Price 1.35
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
24-09-2020
OPTSTK
CE410.00
1.75 -1.45 -45.31% 387.55
Previous Close 3.20
Open 3.35
High 4.55
Low 0.50
Vol 18,75,600
Open Interest (OI) 3,45,423
Change in OI 1,01,595
Bid Price 1.80
Offer Price 1.95
Bid Quantity 4,689
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
24-09-2020
OPTSTK
CE470.00
0.20 -0.20 -50.00% 389.10
Previous Close 0.40
Open 0.25
High 0.25
Low 0.20
Vol 4,689
Open Interest (OI) 6,252
Change in OI -1,563
Bid Price 0.10
Offer Price 0.45
Bid Quantity 4,689
Offer Quantity 3,126
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
24-09-2020
OPTSTK
PE340.00
0.30 -0.30 -50.00% 389.00
Previous Close 0.60
Open 0.40
High 0.40
Low 0.25
Vol 4,689
Open Interest (OI) 45,327
Change in OI -4,689
Bid Price 0.20
Offer Price 0.80
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
24-09-2020
OPTSTK
PE360.00
0.85 -0.90 -51.43% 388.45
Previous Close 1.75
Open 1.50
High 1.50
Low 0.65
Vol 93,780
Open Interest (OI) 1,76,619
Change in OI -31,260
Bid Price 0.80
Offer Price 1.10
Bid Quantity 40,638
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
24-09-2020
OPTSTK
CE430.00
0.80 -0.85 -51.52% 388.50
Previous Close 1.65
Open 1.25
High 1.85
Low 0.70
Vol 1,48,485
Open Interest (OI) 2,26,635
Change in OI -14,067
Bid Price 0.65
Offer Price 0.90
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
24-09-2020
OPTSTK
CE450.00
0.25 -0.40 -61.54% 389.05
Previous Close 0.65
Open 0.65
High 0.65
Low 0.15
Vol 1,31,292
Open Interest (OI) 2,51,643
Change in OI -53,142
Bid Price 0.20
Offer Price 0.25
Bid Quantity 45,327
Offer Quantity 7,815
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
24-09-2020
OPTSTK
CE440.00
0.40 -0.85 -68.00% 388.90
Previous Close 1.25
Open 0.90
High 1.00
Low 0.40
Vol 35,949
Open Interest (OI) 1,35,981
Change in OI -7,815
Bid Price 0.50
Offer Price 0.65
Bid Quantity 3,126
Offer Quantity 3,126
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
24-09-2020
OPTSTK
CE480.00
0.10 -0.25 -71.43% 389.20
Previous Close 0.35
Open 0.20
High 0.20
Low 0.10
Vol 3,126
Open Interest (OI) 17,193
Change in OI -1,563
Bid Price 0.10
Offer Price 0.35
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
24-09-2020
OPTSTK
CE460.00
0.20 -0.55 -73.33% 389.10
Previous Close 0.75
Open 0.50
High 0.50
Low 0.20
Vol 21,882
Open Interest (OI) 62,520
Change in OI -3,126
Bid Price 0.25
Offer Price 0.35
Bid Quantity 3,126
Offer Quantity 9,378
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
24-09-2020
OPTSTK
PE320.00
0.10 -0.65 -86.67% 389.20
Previous Close 0.75
Open 0.10
High 0.10
Low 0.10
Vol 1,563
Open Interest (OI) 26,571
Change in OI 0
Bid Price 0.05
Offer Price 0.45
Bid Quantity 9,378
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
PE440.00
52.15 13.70 35.63% 337.15
Previous Close 38.45
Open 52.15
High 52.15
Low 52.15
Vol 1,563
Open Interest (OI) 1,563
Change in OI 0
Bid Price 43.95
Offer Price 0.00
Bid Quantity 35,949
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
CE400.00
16.70 1.70 11.33% 372.60
Previous Close 15.00
Open 15.00
High 19.50
Low 14.95
Vol 21,882
Open Interest (OI) 14,067
Change in OI 10,941
Bid Price 14.70
Offer Price 17.50
Bid Quantity 6,252
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
PE350.00
6.25 0.45 7.76% 383.05
Previous Close 5.80
Open 5.75
High 6.25
Low 5.75
Vol 29,697
Open Interest (OI) 64,083
Change in OI 0
Bid Price 6.25
Offer Price 6.50
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
4.70 0.00 0.00% 384.60
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 1.50
Offer Price 8.00
Bid Quantity 3,126
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
CE430.00
11.45 0.00 0.00% 377.85
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 1.85
Offer Price 0.00
Bid Quantity 1,563
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
PE400.00
20.00 -1.00 -4.76% 369.30
Previous Close 21.00
Open 20.00
High 20.00
Low 20.00
Vol 1,563
Open Interest (OI) 3,126
Change in OI 0
Bid Price 15.00
Offer Price 0.00
Bid Quantity 1,563
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
CE420.00
11.90 -52.15 -81.42% 377.40
Previous Close 64.05
Open 11.00
High 11.90
Low 11.00
Vol 3,126
Open Interest (OI) 1,563
Change in OI 0
Bid Price 7.10
Offer Price 12.00
Bid Quantity 9,378
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
CE450.00
4.00 -44.65 -91.78% 385.30
Previous Close 48.65
Open 4.00
High 4.00
Low 4.00
Vol 1,563
Open Interest (OI) 0
Change in OI 0
Bid Price 3.00
Offer Price 4.00
Bid Quantity 1,563
Offer Quantity 18,756

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