Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
3366.05
Change Change %
109.60 3.37%

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

BSE
3367.00
Change Change %
107.30 3.29%

Updated:09 Apr, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
30-04-2020
OPTSTK
PE3000.00
84.40 0.10 0.12% 3281.65
Previous Close 84.30
Open 91.60
High 109.80
Low 81.45
Vol 10,200
Open Interest (OI) 10,400
Change in OI 2,200
Bid Price 82.05
Offer Price 87.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
30-04-2020
OPTSTK
CE3100.00
218.35 0.00 0.00% 3147.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 400
Change in OI 0
Bid Price 310.25
Offer Price 392.80
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
30-04-2020
OPTSTK
PE3100.00
114.20 0.00 0.00% 3251.85
Previous Close 114.20
Open 118.95
High 118.95
Low 114.20
Vol 400
Open Interest (OI) 2,000
Change in OI 200
Bid Price 70.85
Offer Price 162.10
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
30-04-2020
OPTSTK
CE4300.00
50.00 0.00 0.00% 3316.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 200
Change in OI 0
Bid Price 5.00
Offer Price 44.95
Bid Quantity 1,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
30-04-2020
OPTSTK
PE2600.00
70.00 0.00 0.00% 3296.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 200
Change in OI 0
Bid Price 10.00
Offer Price 68.95
Bid Quantity 200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
30-04-2020
OPTSTK
PE2800.00
63.00 0.00 0.00% 3303.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 25.55
Offer Price 82.85
Bid Quantity 200
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
30-04-2020
OPTSTK
CE3200.00
297.00 0.00 0.00% 3069.05
Previous Close 297.00
Open 280.00
High 297.00
Low 245.70
Vol 1,200
Open Interest (OI) 1,800
Change in OI -200
Bid Price 242.65
Offer Price 310.50
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
30-04-2020
OPTSTK
PE3200.00
146.30 0.00 0.00% 3219.75
Previous Close 146.30
Open 187.95
High 187.95
Low 146.30
Vol 400
Open Interest (OI) 600
Change in OI 200
Bid Price 50.60
Offer Price 197.25
Bid Quantity 4,600
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
30-04-2020
OPTSTK
PE3900.00
650.00 0.00 0.00% 2716.05
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 555.35
Offer Price 636.20
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
30-04-2020
OPTSTK
CE3000.00
275.00 0.00 0.00% 3091.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 382.25
Offer Price 470.90
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
30-04-2020
OPTSTK
CE3700.00
75.00 0.00 0.00% 3291.05
Previous Close 75.00
Open 79.50
High 79.50
Low 75.00
Vol 400
Open Interest (OI) 3,400
Change in OI 0
Bid Price 48.20
Offer Price 76.00
Bid Quantity 800
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
30-04-2020
OPTSTK
PE4000.00
900.00 0.00 0.00% 2466.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 643.05
Offer Price 721.80
Bid Quantity 1,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
30-04-2020
OPTSTK
CE3800.00
40.00 0.00 0.00% 3326.05
Previous Close 40.00
Open 44.65
High 44.65
Low 40.00
Vol 800
Open Interest (OI) 2,200
Change in OI 400
Bid Price 28.15
Offer Price 67.00
Bid Quantity 800
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
30-04-2020
OPTSTK
PE3800.00
750.00 0.00 0.00% 2616.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 200
Change in OI 0
Bid Price 466.85
Offer Price 555.45
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
30-04-2020
OPTSTK
PE3300.00
190.00 0.00 0.00% 3176.05
Previous Close 190.00
Open 190.00
High 190.00
Low 190.00
Vol 200
Open Interest (OI) 800
Change in OI 0
Bid Price 47.30
Offer Price 233.90
Bid Quantity 4,600
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
30-04-2020
OPTSTK
CE4200.00
43.45 0.00 0.00% 3322.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 800
Change in OI 0
Bid Price 5.00
Offer Price 24.00
Bid Quantity 1,000
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
30-04-2020
OPTSTK
PE4200.00
1000.00 0.00 0.00% 2366.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 400
Change in OI 0
Bid Price 824.25
Offer Price 909.55
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
30-04-2020
OPTSTK
CE4400.00
169.65 0.00 0.00% 3196.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,600
Change in OI 0
Bid Price 0.50
Offer Price 10.95
Bid Quantity 3,000
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
30-04-2020
OPTSTK
PE4400.00
1225.00 0.00 0.00% 2141.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 800
Change in OI 0
Bid Price 1013.50
Offer Price 1101.50
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
30-04-2020
OPTSTK
PE2900.00
64.00 0.00 0.00% 3302.05
Previous Close 64.00
Open 67.95
High 77.30
Low 64.00
Vol 2,000
Open Interest (OI) 1,000
Change in OI -800
Bid Price 27.70
Offer Price 68.15
Bid Quantity 600
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
30-04-2020
OPTSTK
CE4500.00
5.10 0.00 0.00% 3360.95
Previous Close 5.10
Open 5.05
High 5.10
Low 5.05
Vol 800
Open Interest (OI) 2,400
Change in OI 200
Bid Price 5.30
Offer Price 9.25
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
30-04-2020
OPTSTK
CE4600.00
40.00 0.00 0.00% 3326.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 200
Change in OI 0
Bid Price 0.25
Offer Price 39.95
Bid Quantity 3,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
30-04-2020
OPTSTK
PE3400.00
265.00 0.00 0.00% 3101.05
Previous Close 265.00
Open 265.00
High 265.00
Low 265.00
Vol 200
Open Interest (OI) 200
Change in OI 0
Bid Price 193.75
Offer Price 273.20
Bid Quantity 200
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
30-04-2020
OPTSTK
CE3600.00
98.00 0.00 0.00% 3268.05
Previous Close 98.00
Open 98.00
High 98.00
Low 98.00
Vol 200
Open Interest (OI) 2,200
Change in OI 0
Bid Price 75.15
Offer Price 109.00
Bid Quantity 800
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
30-04-2020
OPTSTK
CE4100.00
70.00 0.00 0.00% 3296.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 200
Change in OI 0
Bid Price 5.00
Offer Price 55.95
Bid Quantity 1,000
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
30-04-2020
OPTSTK
PE2700.00
77.60 0.00 0.00% 3288.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 400
Change in OI 0
Bid Price 5.05
Offer Price 70.95
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
30-04-2020
OPTSTK
PE2500.00
37.85 0.00 0.00% 3328.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,200
Change in OI 0
Bid Price 15.00
Offer Price 46.30
Bid Quantity 200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
30-04-2020
OPTSTK
CE2100.00
1052.95 0.00 0.00% 2313.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 400
Change in OI 0
Bid Price 1197.05
Offer Price 1286.70
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
30-04-2020
OPTSTK
CE4700.00
5.05 0.00 0.00% 3361.00
Previous Close 5.05
Open 5.05
High 5.05
Low 5.05
Vol 200
Open Interest (OI) 1,000
Change in OI 200
Bid Price 2.05
Offer Price 37.95
Bid Quantity 200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
30-04-2020
OPTSTK
CE3300.00
238.00 -1.00 -0.42% 3128.05
Previous Close 239.00
Open 225.95
High 240.00
Low 200.00
Vol 1,800
Open Interest (OI) 3,000
Change in OI 200
Bid Price 225.00
Offer Price 236.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
30-04-2020
OPTSTK
CE4000.00
27.00 -0.50 -1.82% 3339.05
Previous Close 27.50
Open 20.00
High 28.45
Low 20.00
Vol 1,800
Open Interest (OI) 5,200
Change in OI 800
Bid Price 24.00
Offer Price 27.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
30-04-2020
OPTSTK
CE3400.00
183.00 -5.50 -2.92% 3183.05
Previous Close 188.50
Open 163.00
High 200.00
Low 163.00
Vol 10,800
Open Interest (OI) 3,800
Change in OI -400
Bid Price 177.00
Offer Price 184.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
30-04-2020
OPTSTK
CE3500.00
135.05 -6.80 -4.79% 3231.00
Previous Close 141.85
Open 137.00
High 150.00
Low 112.35
Vol 7,600
Open Interest (OI) 6,600
Change in OI -400
Bid Price 135.00
Offer Price 160.00
Bid Quantity 200
Offer Quantity 200

PUT/CALL Ratio (PCR)

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

Options Chain

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

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