Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
89.00
Change Change %
1.40 1.60%

Updated:09 Apr, 2020, 15:59 PM IST

BSE
88.95
Change Change %
1.25 1.43%

Updated:09 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
PE85.00
3.75 0.35 10.29% 85.25
Previous Close 3.40
Open 4.95
High 4.95
Low 2.85
Vol 42,000
Open Interest (OI) 78,000
Change in OI 24,000
Bid Price 3.35
Offer Price 3.90
Bid Quantity 18,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
30-04-2020
OPTSTK
CE92.50
6.85 0.00 0.00% 82.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 48,000
Change in OI 0
Bid Price 4.05
Offer Price 6.00
Bid Quantity 6,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
30-04-2020
OPTSTK
CE110.00
0.60 0.00 0.00% 88.40
Previous Close 0.60
Open 0.75
High 0.75
Low 0.50
Vol 66,000
Open Interest (OI) 3,30,000
Change in OI 24,000
Bid Price 0.55
Offer Price 0.65
Bid Quantity 6,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
30-04-2020
OPTSTK
PE110.00
26.00 0.00 0.00% 63.00
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 19.85
Offer Price 22.70
Bid Quantity 24,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
30-04-2020
OPTSTK
PE70.00
0.75 0.00 0.00% 88.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 36,000
Change in OI 0
Bid Price 0.65
Offer Price 1.50
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
30-04-2020
OPTSTK
CE130.00
0.35 0.00 0.00% 88.65
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 0.00
Offer Price 0.75
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% 47.00
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 38.95
Offer Price 42.20
Bid Quantity 12,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
30-04-2020
OPTSTK
PE140.00
55.25 0.00 0.00% 33.75
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 48.85
Offer Price 52.10
Bid Quantity 24,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
30-04-2020
OPTSTK
CE115.00
4.30 0.00 0.00% 84.70
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 1.50
Bid Quantity 42,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
30-04-2020
OPTSTK
PE115.00
30.50 0.00 0.00% 58.50
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 24.40
Offer Price 27.75
Bid Quantity 24,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
30-04-2020
OPTSTK
CE85.00
7.65 0.00 0.00% 81.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,000
Change in OI 0
Bid Price 7.10
Offer Price 10.00
Bid Quantity 54,000
Offer Quantity 60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
30-04-2020
OPTSTK
CE149.00
13.70 0.00 0.00% 75.30
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 2.15
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
1.50 0.00 0.00% 87.50
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 0.60
Offer Price 2.40
Bid Quantity 6,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
30-04-2020
OPTSTK
PE105.00
18.70 0.00 0.00% 70.30
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 15.80
Offer Price 18.30
Bid Quantity 24,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
30-04-2020
OPTSTK
PE125.00
39.50 0.00 0.00% 49.50
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 34.05
Offer Price 37.25
Bid Quantity 12,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
30-04-2020
OPTSTK
PE90.00
6.30 0.00 0.00% 82.70
Previous Close 6.30
Open 6.25
High 7.25
Low 6.25
Vol 30,000
Open Interest (OI) 48,000
Change in OI 18,000
Bid Price 6.00
Offer Price 6.45
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
30-04-2020
OPTSTK
PE75.00
2.25 0.00 0.00% 86.75
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 1.00
Offer Price 1.55
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% 61.30
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 29.20
Offer Price 32.50
Bid Quantity 12,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
30-04-2020
OPTSTK
PE60.00
0.30 0.00 0.00% 88.70
Previous Close 0.30
Open 0.30
High 0.30
Low 0.30
Vol 6,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.10
Offer Price 1.25
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% 84.15
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 1.70
Offer Price 3.95
Bid Quantity 36,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
30-04-2020
OPTSTK
PE91.50
7.70 0.00 0.00% 81.30
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 6.30
Offer Price 7.30
Bid Quantity 30,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
30-04-2020
OPTSTK
CE87.50
6.50 0.00 0.00% 82.50
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 5.90
Offer Price 7.90
Bid Quantity 12,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
30-04-2020
OPTSTK
PE87.50
5.90 0.00 0.00% 83.10
Previous Close 5.90
Open 5.90
High 5.90
Low 5.90
Vol 6,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 0.50
Offer Price 5.20
Bid Quantity 42,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
30-04-2020
OPTSTK
PE100.00
16.95 0.00 0.00% 72.05
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 11.30
Offer Price 13.95
Bid Quantity 60,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
30-04-2020
OPTSTK
CE95.00
3.35 -0.05 -1.47% 85.65
Previous Close 3.40
Open 3.80
High 4.10
Low 3.10
Vol 2,82,000
Open Interest (OI) 1,56,000
Change in OI 54,000
Bid Price 3.30
Offer Price 3.55
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
30-04-2020
OPTSTK
PE80.00
2.35 -0.05 -2.08% 86.65
Previous Close 2.40
Open 3.00
High 3.00
Low 2.35
Vol 4,80,000
Open Interest (OI) 3,06,000
Change in OI 1,50,000
Bid Price 2.20
Offer Price 2.45
Bid Quantity 6,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RECLTD
30-04-2020
OPTSTK
CE90.00
5.45 -0.25 -4.39% 83.55
Previous Close 5.70
Open 5.60
High 6.30
Low 4.90
Vol 3,84,000
Open Interest (OI) 3,42,000
Change in OI -12,000
Bid Price 5.35
Offer Price 5.65
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
2.05 -0.15 -6.82% 86.95
Previous Close 2.20
Open 2.50
High 2.50
Low 2.00
Vol 2,16,000
Open Interest (OI) 5,10,000
Change in OI -36,000
Bid Price 1.85
Offer Price 2.20
Bid Quantity 6,000
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