Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
85.05
Change Change %
-1.90 -2.19%

Updated:03 Apr, 2020, 15:59 PM IST

BSE
85.10
Change Change %
-1.85 -2.13%

Updated:03 Apr, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
30-04-2020
OPTSTK
CE92.50
5.40 0.00 0.00% 79.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 42,000
Change in OI 0
Bid Price 2.65
Offer Price 4.75
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
30-04-2020
OPTSTK
CE110.00
0.50 0.00 0.00% 84.55
Previous Close 0.50
Open 0.75
High 0.75
Low 0.45
Vol 1,74,000
Open Interest (OI) 2,40,000
Change in OI 0
Bid Price 0.35
Offer Price 0.50
Bid Quantity 6,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
30-04-2020
OPTSTK
PE110.00
26.00 0.00 0.00% 59.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,000
Change in OI 0
Bid Price 23.25
Offer Price 26.65
Bid Quantity 24,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
30-04-2020
OPTSTK
PE70.00
2.25 0.00 0.00% 82.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 42,000
Change in OI 0
Bid Price 0.65
Offer Price 2.00
Bid Quantity 24,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
30-04-2020
OPTSTK
CE130.00
0.35 0.00 0.00% 84.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
Change in OI 0
Bid Price 0.00
Offer Price 0.55
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
30-04-2020
OPTSTK
PE130.00
42.00 0.00 0.00% 43.05
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 42.90
Offer Price 46.05
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
30-04-2020
OPTSTK
PE140.00
55.25 0.00 0.00% 29.80
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 52.55
Offer Price 56.00
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
30-04-2020
OPTSTK
CE115.00
4.30 0.00 0.00% 80.75
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 0.15
Offer Price 0.95
Bid Quantity 24,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
30-04-2020
OPTSTK
PE115.00
30.50 0.00 0.00% 54.55
Previous Close 30.50
Open 30.50
High 30.50
Low 30.50
Vol 6,000
Open Interest (OI) 0
Change in OI 0
Bid Price 25.45
Offer Price 31.55
Bid Quantity 1,38,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
30-04-2020
OPTSTK
CE85.00
6.25 0.00 0.00% 78.80
Previous Close 6.25
Open 6.25
High 6.25
Low 6.25
Vol 6,000
Open Interest (OI) 24,000
Change in OI 0
Bid Price 5.75
Offer Price 0.00
Bid Quantity 12,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
30-04-2020
OPTSTK
PE85.00
6.80 0.00 0.00% 78.25
Previous Close 6.80
Open 6.80
High 6.80
Low 6.80
Vol 6,000
Open Interest (OI) 48,000
Change in OI 0
Bid Price 1.05
Offer Price 6.05
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
30-04-2020
OPTSTK
CE149.00
13.70 0.00 0.00% 71.35
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 0.00
Offer Price 2.40
Bid Quantity 0
Offer Quantity 1,38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
30-04-2020
OPTSTK
CE105.00
1.10 0.00 0.00% 83.95
Previous Close 1.10
Open 1.10
High 1.10
Low 1.10
Vol 12,000
Open Interest (OI) 24,000
Change in OI 0
Bid Price 0.60
Offer Price 1.40
Bid Quantity 6,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
30-04-2020
OPTSTK
PE105.00
18.70 0.00 0.00% 66.35
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 18.70
Offer Price 22.00
Bid Quantity 24,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
30-04-2020
OPTSTK
PE125.00
39.50 0.00 0.00% 45.55
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 38.05
Offer Price 41.10
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
30-04-2020
OPTSTK
PE90.00
8.40 0.00 0.00% 76.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
Change in OI 0
Bid Price 8.10
Offer Price 9.25
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
30-04-2020
OPTSTK
PE75.00
2.25 0.00 0.00% 82.80
Previous Close 2.25
Open 2.00
High 2.35
Low 2.00
Vol 24,000
Open Interest (OI) 60,000
Change in OI 0
Bid Price 2.40
Offer Price 2.65
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
30-04-2020
OPTSTK
PE120.00
27.70 0.00 0.00% 57.35
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 32.85
Offer Price 36.20
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
30-04-2020
OPTSTK
CE97.50
4.85 0.00 0.00% 80.20
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 1.05
Offer Price 3.35
Bid Quantity 12,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
30-04-2020
OPTSTK
CE87.50
6.50 0.00 0.00% 78.55
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 4.50
Offer Price 6.70
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
30-04-2020
OPTSTK
PE87.50
7.65 0.00 0.00% 77.40
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 6.55
Offer Price 7.65
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
30-04-2020
OPTSTK
PE100.00
16.95 0.00 0.00% 68.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,000
Change in OI 0
Bid Price 14.85
Offer Price 17.35
Bid Quantity 24,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
30-04-2020
OPTSTK
PE80.00
3.75 -0.05 -1.32% 81.30
Previous Close 3.80
Open 4.00
High 4.65
Low 3.50
Vol 7,98,000
Open Interest (OI) 1,98,000
Change in OI 0
Bid Price 3.80
Offer Price 3.90
Bid Quantity 6,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
30-04-2020
OPTSTK
CE95.00
2.75 -0.05 -1.79% 82.30
Previous Close 2.80
Open 3.40
High 3.40
Low 2.75
Vol 36,000
Open Interest (OI) 60,000
Change in OI 0
Bid Price 0.95
Offer Price 2.90
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
30-04-2020
OPTSTK
CE90.00
4.40 -0.10 -2.22% 80.65
Previous Close 4.50
Open 5.70
High 5.70
Low 4.35
Vol 54,000
Open Interest (OI) 1,08,000
Change in OI 0
Bid Price 3.50
Offer Price 4.45
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
30-04-2020
OPTSTK
CE100.00
1.60 -0.05 -3.03% 83.45
Previous Close 1.65
Open 2.35
High 2.65
Low 1.60
Vol 2,76,000
Open Interest (OI) 4,08,000
Change in OI 0
Bid Price 1.50
Offer Price 1.65
Bid Quantity 18,000
Offer Quantity 6,000

PUT/CALL Ratio (PCR)

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

Options Chain

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

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