Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
88.85
Change Change %
3.55 4.16%

Updated:05 Jun, 2020, 16:03 PM IST

BSE
88.90
Change Change %
3.60 4.22%

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

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
25-06-2020
OPTSTK
CE95.00
2.40 1.20 100.00% 86.45
Previous Close 1.20
Open 1.50
High 3.20
Low 1.40
Vol 16,08,000
Open Interest (OI) 5,82,000
Change in OI 2,52,000
Bid Price 2.30
Offer Price 2.40
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
25-06-2020
OPTSTK
CE100.00
1.40 0.70 100.00% 87.45
Previous Close 0.70
Open 0.75
High 2.00
Low 0.75
Vol 19,08,000
Open Interest (OI) 9,42,000
Change in OI 3,30,000
Bid Price 1.35
Offer Price 1.50
Bid Quantity 42,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
25-06-2020
OPTSTK
CE92.50
3.20 1.50 88.24% 85.65
Previous Close 1.70
Open 2.05
High 4.05
Low 2.05
Vol 5,04,000
Open Interest (OI) 1,92,000
Change in OI 1,32,000
Bid Price 3.00
Offer Price 3.20
Bid Quantity 12,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
25-06-2020
OPTSTK
CE97.50
1.85 0.85 85.00% 87.00
Previous Close 1.00
Open 1.35
High 2.50
Low 1.35
Vol 90,000
Open Interest (OI) 48,000
Change in OI 0
Bid Price 1.75
Offer Price 1.85
Bid Quantity 6,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
25-06-2020
OPTSTK
CE90.00
4.10 1.70 70.83% 84.75
Previous Close 2.40
Open 2.75
High 5.10
Low 2.75
Vol 29,46,000
Open Interest (OI) 7,74,000
Change in OI 30,000
Bid Price 4.00
Offer Price 4.10
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
25-06-2020
OPTSTK
CE85.00
6.75 2.50 58.82% 82.10
Previous Close 4.25
Open 5.00
High 7.80
Low 5.00
Vol 6,60,000
Open Interest (OI) 4,32,000
Change in OI -78,000
Bid Price 6.20
Offer Price 6.75
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
25-06-2020
OPTSTK
CE82.50
9.40 3.25 52.85% 79.45
Previous Close 6.15
Open 8.10
High 9.40
Low 8.10
Vol 36,000
Open Interest (OI) 54,000
Change in OI -12,000
Bid Price 7.65
Offer Price 8.75
Bid Quantity 18,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
25-06-2020
OPTSTK
CE87.50
5.10 1.75 52.24% 83.75
Previous Close 3.35
Open 3.80
High 6.25
Low 3.80
Vol 4,26,000
Open Interest (OI) 1,62,000
Change in OI 0
Bid Price 5.15
Offer Price 5.45
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
25-06-2020
OPTSTK
CE75.00
15.25 4.45 41.20% 73.60
Previous Close 10.80
Open 14.35
High 15.25
Low 14.35
Vol 18,000
Open Interest (OI) 78,000
Change in OI -6,000
Bid Price 13.55
Offer Price 14.65
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
25-06-2020
OPTSTK
CE77.50
12.20 3.35 37.85% 76.65
Previous Close 8.85
Open 10.50
High 12.20
Low 10.50
Vol 48,000
Open Interest (OI) 30,000
Change in OI -12,000
Bid Price 11.25
Offer Price 12.35
Bid Quantity 60,000
Offer Quantity 78,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
25-06-2020
OPTSTK
CE80.00
10.00 2.65 36.05% 78.85
Previous Close 7.35
Open 8.15
High 11.10
Low 8.15
Vol 2,34,000
Open Interest (OI) 3,48,000
Change in OI -84,000
Bid Price 9.55
Offer Price 10.15
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
25-06-2020
OPTSTK
PE60.00
0.20 0.05 33.33% 88.65
Previous Close 0.15
Open 0.45
High 0.45
Low 0.20
Vol 12,000
Open Interest (OI) 30,000
Change in OI 6,000
Bid Price 0.05
Offer Price 0.20
Bid Quantity 18,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
25-06-2020
OPTSTK
PE65.00
0.15 0.00 0.00% 88.70
Previous Close 0.15
Open 0.20
High 0.20
Low 0.15
Vol 12,000
Open Interest (OI) 66,000
Change in OI -6,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
25-06-2020
OPTSTK
CE70.00
16.75 0.00 0.00% 72.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 17.75
Offer Price 19.35
Bid Quantity 1,08,000
Offer Quantity 1,08,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
25-06-2020
OPTSTK
PE55.00
1.00 0.00 0.00% 87.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 60,000
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 24,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
25-06-2020
OPTSTK
PE62.50
0.80 0.00 0.00% 88.05
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 0.05
Offer Price 0.65
Bid Quantity 6,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
25-06-2020
OPTSTK
CE72.50
5.50 0.00 0.00% 83.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 15.40
Offer Price 16.90
Bid Quantity 1,08,000
Offer Quantity 96,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
25-06-2020
OPTSTK
PE100.00
16.10 0.00 0.00% 72.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 12.65
Offer Price 13.60
Bid Quantity 24,000
Offer Quantity 72,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
25-06-2020
OPTSTK
PE70.00
0.30 -0.05 -14.29% 88.55
Previous Close 0.35
Open 0.35
High 0.40
Low 0.30
Vol 48,000
Open Interest (OI) 2,70,000
Change in OI -12,000
Bid Price 0.20
Offer Price 0.40
Bid Quantity 72,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
25-06-2020
OPTSTK
PE87.50
4.25 -0.90 -17.48% 84.60
Previous Close 5.15
Open 4.45
High 4.55
Low 3.80
Vol 72,000
Open Interest (OI) 60,000
Change in OI 18,000
Bid Price 4.25
Offer Price 4.60
Bid Quantity 18,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
25-06-2020
OPTSTK
PE85.00
3.10 -0.80 -20.51% 85.75
Previous Close 3.90
Open 3.30
High 3.30
Low 2.50
Vol 5,28,000
Open Interest (OI) 3,30,000
Change in OI 1,80,000
Bid Price 3.05
Offer Price 3.40
Bid Quantity 30,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
25-06-2020
OPTSTK
PE77.50
1.00 -0.30 -23.08% 87.85
Previous Close 1.30
Open 0.95
High 1.10
Low 0.85
Vol 1,38,000
Open Interest (OI) 1,74,000
Change in OI 24,000
Bid Price 0.90
Offer Price 1.10
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
25-06-2020
OPTSTK
PE75.00
0.65 -0.20 -23.53% 88.20
Previous Close 0.85
Open 0.75
High 0.75
Low 0.55
Vol 2,40,000
Open Interest (OI) 6,12,000
Change in OI 48,000
Bid Price 0.60
Offer Price 0.70
Bid Quantity 30,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
25-06-2020
OPTSTK
PE72.50
0.40 -0.15 -27.27% 88.45
Previous Close 0.55
Open 0.45
High 0.45
Low 0.40
Vol 24,000
Open Interest (OI) 78,000
Change in OI -18,000
Bid Price 0.40
Offer Price 0.60
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
25-06-2020
OPTSTK
PE90.00
5.30 -2.05 -27.89% 83.55
Previous Close 7.35
Open 6.10
High 6.10
Low 4.65
Vol 1,74,000
Open Interest (OI) 1,08,000
Change in OI 18,000
Bid Price 5.60
Offer Price 6.20
Bid Quantity 18,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
25-06-2020
OPTSTK
PE80.00
1.45 -0.70 -32.56% 87.40
Previous Close 2.15
Open 1.70
High 1.70
Low 1.20
Vol 5,40,000
Open Interest (OI) 3,96,000
Change in OI 54,000
Bid Price 1.45
Offer Price 1.50
Bid Quantity 24,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
25-06-2020
OPTSTK
PE82.50
2.05 -1.00 -32.79% 86.80
Previous Close 3.05
Open 2.20
High 2.30
Low 1.75
Vol 1,68,000
Open Interest (OI) 1,74,000
Change in OI 36,000
Bid Price 2.15
Offer Price 2.35
Bid Quantity 24,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
25-06-2020
OPTSTK
PE67.50
0.20 -0.15 -42.86% 88.65
Previous Close 0.35
Open 0.20
High 0.20
Low 0.20
Vol 18,000
Open Interest (OI) 48,000
Change in OI 0
Bid Price 0.20
Offer Price 0.35
Bid Quantity 42,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
25-06-2020
OPTSTK
PE92.50
7.10 -23.40 -76.72% 81.75
Previous Close 30.50
Open 7.10
High 7.10
Low 7.10
Vol 6,000
Open Interest (OI) 0
Change in OI 0
Bid Price 6.85
Offer Price 7.65
Bid Quantity 72,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
30-07-2020
OPTSTK
CE85.00
5.75 0.00 0.00% 83.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,400
Change in OI 0
Bid Price 7.85
Offer Price 10.45
Bid Quantity 80,400
Offer Quantity 80,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
30-07-2020
OPTSTK
CE87.50
5.20 0.00 0.00% 83.65
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 6.95
Offer Price 8.85
Bid Quantity 80,400
Offer Quantity 80,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
30-07-2020
OPTSTK
CE90.00
4.80 0.00 0.00% 84.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,700
Change in OI 0
Bid Price 5.75
Offer Price 7.70
Bid Quantity 80,400
Offer Quantity 80,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
30-07-2020
OPTSTK
PE75.00
2.00 0.00 0.00% 86.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,700
Change in OI 0
Bid Price 1.20
Offer Price 2.90
Bid Quantity 80,400
Offer Quantity 80,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
30-07-2020
OPTSTK
CE95.00
4.80 -3.60 -42.86% 84.05
Previous Close 8.40
Open 4.80
High 4.80
Low 4.80
Vol 6,700
Open Interest (OI) 0
Change in OI 0
Bid Price 4.25
Offer Price 8.05
Bid Quantity 67,000
Offer Quantity 1,54,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
30-07-2020
OPTSTK
CE100.00
3.80 -3.30 -46.48% 85.05
Previous Close 7.10
Open 3.80
High 3.80
Low 3.80
Vol 6,700
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 4.40
Bid Quantity 0
Offer Quantity 80,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
30-07-2020
OPTSTK
PE90.00
7.80 -10.40 -57.14% 81.05
Previous Close 18.20
Open 7.80
High 7.80
Low 7.80
Vol 6,700
Open Interest (OI) 0
Change in OI 0
Bid Price 7.25
Offer Price 8.95
Bid Quantity 80,400
Offer Quantity 67,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
30-07-2020
OPTSTK
PE70.00
2.30 -4.85 -67.83% 86.55
Previous Close 7.15
Open 2.45
High 2.55
Low 2.30
Vol 3,35,000
Open Interest (OI) 3,35,000
Change in OI 0
Bid Price 0.55
Offer Price 1.80
Bid Quantity 33,500
Offer Quantity 93,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NMDC
30-07-2020
OPTSTK
PE85.00
4.80 -10.20 -68.00% 84.05
Previous Close 15.00
Open 4.80
High 4.80
Low 4.80
Vol 6,700
Open Interest (OI) 6,700
Change in OI 0
Bid Price 4.40
Offer Price 8.10
Bid Quantity 80,400
Offer Quantity 1,54,100

PUT/CALL Ratio (PCR)

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

Options Chain

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

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