Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
388.70
Change Change %
19.95 5.41%

Updated:02 Jun, 2020, 15:58 PM IST

BSE
388.75
Change Change %
20.20 5.48%

Updated:02 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
25-06-2020
OPTSTK
CE360.00
41.50 1.00 2.47% 347.20
Previous Close 40.50
Open 32.35
High 45.35
Low 32.35
Vol 2,92,600
Open Interest (OI) 1,35,800
Change in OI -57,400
Bid Price 40.50
Offer Price 42.20
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
25-06-2020
OPTSTK
CE380.00
29.35 0.60 2.09% 359.35
Previous Close 28.75
Open 20.95
High 33.40
Low 20.95
Vol 11,42,400
Open Interest (OI) 1,63,800
Change in OI -67,200
Bid Price 28.40
Offer Price 30.60
Bid Quantity 2,800
Offer Quantity 9,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
25-06-2020
OPTSTK
CE420.00
13.35 0.25 1.91% 375.35
Previous Close 13.10
Open 9.80
High 16.45
Low 9.80
Vol 11,66,200
Open Interest (OI) 1,83,400
Change in OI 96,600
Bid Price 12.95
Offer Price 13.45
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
25-06-2020
OPTSTK
CE350.00
48.00 0.15 0.31% 340.70
Previous Close 47.85
Open 39.00
High 52.20
Low 38.85
Vol 2,19,800
Open Interest (OI) 1,31,600
Change in OI -26,600
Bid Price 47.20
Offer Price 49.20
Bid Quantity 9,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
25-06-2020
OPTSTK
CE330.00
62.70 0.00 0.00% 326.00
Previous Close 62.70
Open 55.35
High 63.10
Low 55.35
Vol 11,200
Open Interest (OI) 12,600
Change in OI -2,800
Bid Price 62.45
Offer Price 65.25
Bid Quantity 14,000
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
25-06-2020
OPTSTK
PE270.00
1.00 0.00 0.00% 387.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,400
Change in OI 0
Bid Price 0.50
Offer Price 0.80
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
25-06-2020
OPTSTK
CE410.00
16.30 0.00 0.00% 372.40
Previous Close 16.30
Open 11.30
High 19.80
Low 11.30
Vol 3,90,600
Open Interest (OI) 81,200
Change in OI 65,800
Bid Price 15.95
Offer Price 16.55
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
25-06-2020
OPTSTK
CE320.00
71.35 0.00 0.00% 317.35
Previous Close 71.35
Open 74.00
High 74.00
Low 71.35
Vol 2,800
Open Interest (OI) 2,800
Change in OI -1,400
Bid Price 71.55
Offer Price 74.05
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
25-06-2020
OPTSTK
CE310.00
71.00 0.00 0.00% 317.70
Previous Close 71.00
Open 71.00
High 71.00
Low 71.00
Vol 2,800
Open Interest (OI) 2,800
Change in OI 0
Bid Price 73.30
Offer Price 83.50
Bid Quantity 7,000
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
25-06-2020
OPTSTK
PE310.00
2.20 0.00 0.00% 386.50
Previous Close 2.20
Open 2.30
High 2.50
Low 2.15
Vol 14,000
Open Interest (OI) 21,000
Change in OI -5,600
Bid Price 2.00
Offer Price 3.15
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
25-06-2020
OPTSTK
CE340.00
55.30 0.00 0.00% 333.40
Previous Close 55.30
Open 48.05
High 57.35
Low 47.15
Vol 33,600
Open Interest (OI) 1,68,000
Change in OI -5,600
Bid Price 54.95
Offer Price 56.95
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
25-06-2020
OPTSTK
PE280.00
5.30 0.00 0.00% 383.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,600
Change in OI 0
Bid Price 0.35
Offer Price 2.65
Bid Quantity 2,800
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
25-06-2020
OPTSTK
PE290.00
14.00 0.00 0.00% 374.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 0.35
Offer Price 3.80
Bid Quantity 8,400
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
25-06-2020
OPTSTK
PE440.00
60.05 0.00 0.00% 328.65
Previous Close 60.05
Open 60.05
High 60.05
Low 60.05
Vol 2,800
Open Interest (OI) 2,800
Change in OI 0
Bid Price 57.45
Offer Price 60.25
Bid Quantity 11,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
25-06-2020
OPTSTK
PE420.00
49.00 0.00 0.00% 339.70
Previous Close 49.00
Open 49.00
High 49.00
Low 49.00
Vol 1,400
Open Interest (OI) 2,800
Change in OI 1,400
Bid Price 27.10
Offer Price 45.10
Bid Quantity 7,000
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
25-06-2020
OPTSTK
PE350.00
9.60 0.00 0.00% 379.10
Previous Close 9.60
Open 12.55
High 12.55
Low 8.40
Vol 4,91,400
Open Interest (OI) 3,01,000
Change in OI -56,000
Bid Price 8.40
Offer Price 9.80
Bid Quantity 15,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
25-06-2020
OPTSTK
CE300.00
84.70 0.00 0.00% 304.00
Previous Close 84.70
Open 84.70
High 84.70
Low 84.70
Vol 1,400
Open Interest (OI) 9,800
Change in OI 1,400
Bid Price 90.00
Offer Price 92.90
Bid Quantity 1,400
Offer Quantity 11,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
25-06-2020
OPTSTK
CE390.00
24.05 -0.05 -0.21% 364.65
Previous Close 24.10
Open 19.10
High 28.20
Low 18.20
Vol 10,43,000
Open Interest (OI) 92,400
Change in OI 50,400
Bid Price 23.95
Offer Price 24.60
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
25-06-2020
OPTSTK
CE400.00
19.90 -0.05 -0.25% 368.80
Previous Close 19.95
Open 14.95
High 23.75
Low 14.50
Vol 37,38,000
Open Interest (OI) 5,69,800
Change in OI 1,31,600
Bid Price 20.00
Offer Price 20.25
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
25-06-2020
OPTSTK
PE400.00
31.15 -0.15 -0.48% 357.55
Previous Close 31.30
Open 35.50
High 35.50
Low 30.05
Vol 72,800
Open Interest (OI) 49,000
Change in OI 43,400
Bid Price 29.70
Offer Price 30.95
Bid Quantity 9,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
25-06-2020
OPTSTK
PE380.00
20.40 -0.10 -0.49% 368.30
Previous Close 20.50
Open 24.50
High 24.50
Low 19.00
Vol 5,61,400
Open Interest (OI) 63,000
Change in OI 44,800
Bid Price 20.20
Offer Price 21.05
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
25-06-2020
OPTSTK
CE440.00
8.45 -0.05 -0.59% 380.25
Previous Close 8.50
Open 6.40
High 11.00
Low 6.00
Vol 4,91,400
Open Interest (OI) 1,00,800
Change in OI 47,600
Bid Price 8.45
Offer Price 8.85
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
25-06-2020
OPTSTK
PE360.00
12.55 -0.10 -0.79% 376.15
Previous Close 12.65
Open 15.00
High 15.40
Low 11.40
Vol 5,16,600
Open Interest (OI) 70,000
Change in OI 1,400
Bid Price 12.05
Offer Price 12.35
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
25-06-2020
OPTSTK
PE390.00
25.50 -0.30 -1.16% 363.20
Previous Close 25.80
Open 28.10
High 28.85
Low 24.00
Vol 1,51,200
Open Interest (OI) 30,800
Change in OI 29,400
Bid Price 24.90
Offer Price 25.30
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
25-06-2020
OPTSTK
CE370.00
34.05 -0.40 -1.16% 354.65
Previous Close 34.45
Open 26.65
High 39.05
Low 26.60
Vol 4,67,600
Open Interest (OI) 70,000
Change in OI -88,200
Bid Price 34.00
Offer Price 36.05
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
25-06-2020
OPTSTK
PE340.00
7.10 -0.10 -1.39% 381.60
Previous Close 7.20
Open 8.50
High 8.60
Low 6.05
Vol 3,79,400
Open Interest (OI) 1,59,600
Change in OI -5,600
Bid Price 6.30
Offer Price 7.50
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
25-06-2020
OPTSTK
CE430.00
10.35 -0.15 -1.43% 378.35
Previous Close 10.50
Open 12.80
High 13.00
Low 10.30
Vol 36,400
Open Interest (OI) 16,800
Change in OI 0
Bid Price 9.90
Offer Price 11.40
Bid Quantity 8,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
25-06-2020
OPTSTK
PE370.00
15.95 -0.40 -2.45% 372.75
Previous Close 16.35
Open 19.50
High 19.50
Low 15.05
Vol 2,84,200
Open Interest (OI) 44,800
Change in OI -8,400
Bid Price 15.25
Offer Price 16.45
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
25-06-2020
OPTSTK
PE320.00
3.60 -0.10 -2.70% 385.10
Previous Close 3.70
Open 5.00
High 5.00
Low 3.05
Vol 1,19,000
Open Interest (OI) 78,400
Change in OI 15,400
Bid Price 3.60
Offer Price 3.80
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
25-06-2020
OPTSTK
PE330.00
5.00 -0.15 -2.91% 383.70
Previous Close 5.15
Open 5.15
High 5.75
Low 4.25
Vol 93,800
Open Interest (OI) 71,400
Change in OI 25,200
Bid Price 3.90
Offer Price 5.10
Bid Quantity 22,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
25-06-2020
OPTSTK
CE460.00
5.10 -0.25 -4.67% 383.60
Previous Close 5.35
Open 4.40
High 7.65
Low 4.20
Vol 2,92,600
Open Interest (OI) 1,14,800
Change in OI 71,400
Bid Price 4.75
Offer Price 5.50
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
25-06-2020
OPTSTK
PE300.00
1.80 -0.10 -5.26% 386.90
Previous Close 1.90
Open 2.30
High 2.70
Low 1.35
Vol 85,400
Open Interest (OI) 1,05,000
Change in OI 0
Bid Price 1.50
Offer Price 1.95
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-07-2020
OPTSTK
CE370.00
43.50 0.00 0.00% 345.20
Previous Close 43.50
Open 43.50
High 43.50
Low 43.50
Vol 2,300
Open Interest (OI) 2,300
Change in OI 0
Bid Price 37.60
Offer Price 45.00
Bid Quantity 9,200
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-07-2020
OPTSTK
CE400.00
32.00 0.00 0.00% 356.70
Previous Close 32.00
Open 27.00
High 32.00
Low 27.00
Vol 6,900
Open Interest (OI) 16,100
Change in OI 6,900
Bid Price 25.95
Offer Price 32.50
Bid Quantity 4,600
Offer Quantity 16,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-07-2020
OPTSTK
PE400.00
40.00 0.00 0.00% 348.70
Previous Close 40.00
Open 45.00
High 45.00
Low 39.00
Vol 13,800
Open Interest (OI) 18,400
Change in OI 13,800
Bid Price 37.15
Offer Price 45.50
Bid Quantity 23,000
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-07-2020
OPTSTK
CE360.00
40.00 0.00 0.00% 348.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,300
Change in OI 0
Bid Price 44.95
Offer Price 54.50
Bid Quantity 27,600
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-07-2020
OPTSTK
PE360.00
30.00 0.00 0.00% 358.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,300
Change in OI 0
Bid Price 16.85
Offer Price 24.20
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-07-2020
OPTSTK
PE440.00
65.00 0.00 0.00% 323.70
Previous Close 65.00
Open 65.00
High 65.00
Low 65.00
Vol 2,300
Open Interest (OI) 2,300
Change in OI 0
Bid Price 64.80
Offer Price 72.85
Bid Quantity 4,600
Offer Quantity 18,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-07-2020
OPTSTK
CE420.00
15.00 0.00 0.00% 373.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,300
Change in OI 0
Bid Price 19.70
Offer Price 26.95
Bid Quantity 23,000
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-07-2020
OPTSTK
PE320.00
12.00 0.00 0.00% 376.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,300
Change in OI 0
Bid Price 6.25
Offer Price 12.45
Bid Quantity 29,900
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GLENMARK
30-07-2020
OPTSTK
PE390.00
32.00 0.00 0.00% 356.70
Previous Close 32.00
Open 32.00
High 32.00
Low 32.00
Vol 2,300
Open Interest (OI) 2,300
Change in OI 0
Bid Price 32.40
Offer Price 39.60
Bid Quantity 13,800
Offer Quantity 23,000

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Glenmark Pharma Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Glenmark Pharma Option Contracts expiring on All-Expiry date.

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