Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
4631.50
Change Change %
2.40 0.05%

Updated:22 Oct, 2020, 12:04 PM IST

BSE
4634.55
Change Change %
4.95 0.11%

Updated:22 Oct, 2020, 12:12 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE3700.00
3.85 2.35 156.67% 4627.65
Previous Close 1.50
Open 3.85
High 3.85
Low 3.85
Vol 200
Open Interest (OI) 6,200
Change in OI 0
Bid Price 0.55
Offer Price 2.85
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE3800.00
2.25 0.60 36.36% 4629.25
Previous Close 1.65
Open 3.20
High 3.20
Low 2.05
Vol 600
Open Interest (OI) 17,200
Change in OI -200
Bid Price 1.20
Offer Price 2.45
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4000.00
4.95 1.05 26.92% 4626.55
Previous Close 3.90
Open 3.90
High 6.00
Low 2.70
Vol 15,600
Open Interest (OI) 42,600
Change in OI 1,200
Bid Price 2.80
Offer Price 3.95
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4150.00
462.00 67.00 16.96% 4169.50
Previous Close 395.00
Open 694.55
High 694.55
Low 428.65
Vol 1,000
Open Interest (OI) 8,200
Change in OI -200
Bid Price 453.65
Offer Price 571.20
Bid Quantity 600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4100.00
532.45 55.50 11.64% 4099.05
Previous Close 476.95
Open 560.10
High 560.10
Low 532.45
Vol 400
Open Interest (OI) 12,600
Change in OI 0
Bid Price 537.25
Offer Price 550.05
Bid Quantity 600
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE3900.00
3.85 0.20 5.48% 4627.65
Previous Close 3.65
Open 4.00
High 4.00
Low 2.15
Vol 1,400
Open Interest (OI) 17,000
Change in OI 0
Bid Price 2.15
Offer Price 3.40
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4250.00
380.00 14.10 3.85% 4251.50
Previous Close 365.90
Open 411.00
High 411.00
Low 380.00
Vol 400
Open Interest (OI) 5,200
Change in OI -200
Bid Price 384.75
Offer Price 410.65
Bid Quantity 200
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE3900.00
700.75 0.80 0.11% 3930.75
Previous Close 699.95
Open 704.00
High 704.00
Low 700.75
Vol 400
Open Interest (OI) 19,600
Change in OI 0
Bid Price 735.55
Offer Price 751.15
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE3650.00
5.00 0.00 0.00% 4626.50
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 0.15
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE3400.00
0.30 0.00 0.00% 4631.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,800
Change in OI 0
Bid Price 0.20
Offer Price 1.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE3600.00
1.10 0.00 0.00% 4630.40
Previous Close 1.10
Open 1.10
High 1.10
Low 1.10
Vol 600
Open Interest (OI) 7,800
Change in OI -600
Bid Price 1.10
Offer Price 0.00
Bid Quantity 200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE5050.00
0.15 0.00 0.00% 4631.35
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 1.65
Offer Price 0.00
Bid Quantity 400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE3850.00
292.15 0.00 0.00% 4339.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 658.50
Offer Price 885.10
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE3850.00
4.00 0.00 0.00% 4627.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,800
Change in OI 0
Bid Price 1.00
Offer Price 1.95
Bid Quantity 200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE3950.00
647.60 0.00 0.00% 3983.90
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 558.20
Offer Price 772.75
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE3950.00
2.45 0.00 0.00% 4629.05
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 1.00
Offer Price 0.00
Bid Quantity 200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE3750.00
605.65 0.00 0.00% 4025.85
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 762.55
Offer Price 1014.55
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE3750.00
1.00 0.00 0.00% 4630.50
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 0.50
Offer Price 0.00
Bid Quantity 400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE3500.00
440.00 0.00 0.00% 4191.50
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 992.70
Offer Price 1217.25
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE3500.00
1.00 0.00 0.00% 4630.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,600
Change in OI 0
Bid Price 1.10
Offer Price 2.75
Bid Quantity 200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE3700.00
204.95 0.00 0.00% 4426.55
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 807.60
Offer Price 1072.65
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE3800.00
650.00 0.00 0.00% 3981.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,400
Change in OI 0
Bid Price 698.90
Offer Price 948.95
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE5000.00
380.00 0.00 0.00% 4251.50
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 297.10
Offer Price 408.75
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4050.00
412.10 0.00 0.00% 4219.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,400
Change in OI 0
Bid Price 526.10
Offer Price 657.70
Bid Quantity 200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4050.00
2.55 0.00 0.00% 4628.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,800
Change in OI 0
Bid Price 2.35
Offer Price 5.00
Bid Quantity 200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4000.00
645.00 -9.15 -1.40% 3986.50
Previous Close 654.15
Open 641.40
High 645.00
Low 641.40
Vol 600
Open Interest (OI) 20,200
Change in OI -400
Bid Price 633.55
Offer Price 650.30
Bid Quantity 800
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4400.00
263.50 -20.45 -7.20% 4368.00
Previous Close 283.95
Open 315.00
High 343.90
Low 200.00
Vol 3,600
Open Interest (OI) 27,000
Change in OI -1,200
Bid Price 249.80
Offer Price 259.60
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4300.00
315.00 -26.00 -7.62% 4316.50
Previous Close 341.00
Open 428.80
High 428.80
Low 277.00
Vol 2,000
Open Interest (OI) 13,600
Change in OI -200
Bid Price 341.00
Offer Price 356.10
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4700.00
124.00 -12.70 -9.29% 4507.50
Previous Close 136.70
Open 100.00
High 170.00
Low 100.00
Vol 20,600
Open Interest (OI) 4,200
Change in OI 800
Bid Price 119.05
Offer Price 124.40
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4200.00
411.70 -44.70 -9.79% 4219.80
Previous Close 456.40
Open 450.00
High 450.00
Low 411.70
Vol 800
Open Interest (OI) 28,000
Change in OI -400
Bid Price 437.25
Offer Price 447.25
Bid Quantity 600
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4500.00
170.00 -20.55 -10.78% 4461.50
Previous Close 190.55
Open 215.05
High 250.00
Low 119.00
Vol 84,800
Open Interest (OI) 49,800
Change in OI -22,800
Bid Price 167.05
Offer Price 175.60
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4550.00
138.50 -16.85 -10.85% 4493.00
Previous Close 155.35
Open 201.25
High 208.60
Low 96.10
Vol 38,800
Open Interest (OI) 11,600
Change in OI -800
Bid Price 139.40
Offer Price 141.55
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4350.00
265.65 -33.55 -11.21% 4365.85
Previous Close 299.20
Open 333.30
High 333.30
Low 265.45
Vol 800
Open Interest (OI) 2,800
Change in OI 0
Bid Price 292.05
Offer Price 306.65
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4450.00
196.85 -27.30 -12.18% 4434.65
Previous Close 224.15
Open 211.00
High 211.00
Low 154.75
Vol 3,400
Open Interest (OI) 6,400
Change in OI -1,600
Bid Price 207.60
Offer Price 220.45
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4650.00
93.90 -14.10 -13.06% 4537.60
Previous Close 108.00
Open 70.00
High 141.20
Low 55.00
Vol 44,800
Open Interest (OI) 6,000
Change in OI 5,000
Bid Price 91.60
Offer Price 94.20
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4600.00
109.40 -20.15 -15.55% 4522.10
Previous Close 129.55
Open 140.00
High 174.95
Low 71.65
Vol 3,52,000
Open Interest (OI) 79,600
Change in OI 3,400
Bid Price 109.15
Offer Price 110.00
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4650.00
83.45 -21.00 -20.11% 4548.05
Previous Close 104.45
Open 122.85
High 140.30
Low 54.20
Vol 2,48,400
Open Interest (OI) 41,400
Change in OI 12,600
Bid Price 84.15
Offer Price 85.70
Bid Quantity 200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4700.00
65.00 -17.95 -21.64% 4566.50
Previous Close 82.95
Open 99.90
High 110.70
Low 40.40
Vol 7,40,600
Open Interest (OI) 1,30,400
Change in OI 12,200
Bid Price 65.15
Offer Price 65.90
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4800.00
159.00 -45.30 -22.17% 4472.50
Previous Close 204.30
Open 152.70
High 159.00
Low 130.00
Vol 1,200
Open Interest (OI) 3,000
Change in OI 0
Bid Price 184.75
Offer Price 201.05
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4600.00
67.95 -20.45 -23.13% 4563.55
Previous Close 88.40
Open 55.75
High 111.20
Low 40.00
Vol 2,64,000
Open Interest (OI) 43,400
Change in OI 19,800
Bid Price 67.00
Offer Price 68.10
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4550.00
50.40 -17.65 -25.94% 4581.10
Previous Close 68.05
Open 52.00
High 81.60
Low 35.05
Vol 76,800
Open Interest (OI) 15,800
Change in OI 6,000
Bid Price 47.30
Offer Price 48.35
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE5100.00
8.00 -2.90 -26.61% 4623.50
Previous Close 10.90
Open 11.00
High 11.95
Low 5.80
Vol 9,200
Open Interest (OI) 11,400
Change in OI 800
Bid Price 7.70
Offer Price 9.95
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE3300.00
0.50 -0.20 -28.57% 4631.00
Previous Close 0.70
Open 0.50
High 0.50
Low 0.50
Vol 200
Open Interest (OI) 12,800
Change in OI 0
Bid Price 0.50
Offer Price 3.00
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4800.00
34.70 -14.80 -29.90% 4596.80
Previous Close 49.50
Open 60.50
High 65.00
Low 21.10
Vol 3,85,000
Open Interest (OI) 1,42,600
Change in OI -2,400
Bid Price 34.95
Offer Price 35.95
Bid Quantity 600
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4850.00
26.75 -11.50 -30.07% 4604.75
Previous Close 38.25
Open 40.05
High 51.25
Low 17.35
Vol 35,000
Open Interest (OI) 10,000
Change in OI 4,200
Bid Price 26.65
Offer Price 27.50
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4750.00
45.50 -19.85 -30.37% 4586.00
Previous Close 65.35
Open 65.95
High 95.55
Low 30.20
Vol 1,02,200
Open Interest (OI) 22,000
Change in OI 9,000
Bid Price 47.65
Offer Price 48.70
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE5000.00
12.40 -5.45 -30.53% 4619.10
Previous Close 17.85
Open 20.20
High 23.65
Low 8.20
Vol 2,93,400
Open Interest (OI) 1,11,000
Change in OI -5,800
Bid Price 12.35
Offer Price 12.60
Bid Quantity 200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4900.00
20.25 -9.70 -32.39% 4611.25
Previous Close 29.95
Open 28.40
High 37.15
Low 12.95
Vol 1,97,000
Open Interest (OI) 56,800
Change in OI -6,000
Bid Price 20.15
Offer Price 20.65
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4100.00
3.00 -1.45 -32.58% 4628.50
Previous Close 4.45
Open 3.60
High 10.30
Low 2.65
Vol 13,000
Open Interest (OI) 25,600
Change in OI 1,000
Bid Price 2.80
Offer Price 3.40
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4500.00
32.80 -17.30 -34.53% 4598.70
Previous Close 50.10
Open 40.00
High 59.35
Low 16.35
Vol 2,03,400
Open Interest (OI) 86,200
Change in OI 21,400
Bid Price 31.15
Offer Price 32.75
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4200.00
4.95 -3.10 -38.51% 4626.55
Previous Close 8.05
Open 5.65
High 8.95
Low 1.30
Vol 40,400
Open Interest (OI) 47,400
Change in OI -10,800
Bid Price 4.20
Offer Price 4.70
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4450.00
23.65 -14.85 -38.57% 4607.85
Previous Close 38.50
Open 32.00
High 43.20
Low 21.50
Vol 38,000
Open Interest (OI) 14,200
Change in OI 3,600
Bid Price 22.80
Offer Price 24.05
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4400.00
16.85 -10.90 -39.28% 4614.65
Previous Close 27.75
Open 23.00
High 31.50
Low 14.85
Vol 1,91,600
Open Interest (OI) 57,600
Change in OI 3,600
Bid Price 16.20
Offer Price 16.60
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4300.00
8.05 -5.95 -42.50% 4623.45
Previous Close 14.00
Open 9.00
High 16.50
Low 7.00
Vol 87,800
Open Interest (OI) 41,600
Change in OI -3,800
Bid Price 7.90
Offer Price 8.15
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4350.00
11.35 -9.00 -44.23% 4620.15
Previous Close 20.35
Open 15.00
High 21.75
Low 10.50
Vol 28,200
Open Interest (OI) 11,800
Change in OI 0
Bid Price 11.00
Offer Price 11.30
Bid Quantity 200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4150.00
2.50 -2.60 -50.98% 4629.00
Previous Close 5.10
Open 4.00
High 4.00
Low 2.50
Vol 5,200
Open Interest (OI) 7,000
Change in OI -1,600
Bid Price 2.45
Offer Price 2.90
Bid Quantity 600
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4250.00
4.50 -5.75 -56.10% 4627.00
Previous Close 10.25
Open 10.50
High 10.50
Low 4.50
Vol 5,400
Open Interest (OI) 9,000
Change in OI 2,200
Bid Price 4.55
Offer Price 8.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4750.00
104.20 -646.40 -86.12% 4527.30
Previous Close 750.60
Open 104.20
High 104.20
Low 104.20
Vol 200
Open Interest (OI) 200
Change in OI 0
Bid Price 142.30
Offer Price 189.20
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE4800.00
171.10 31.10 22.21% 4460.40
Previous Close 140.00
Open 170.00
High 171.10
Low 170.00
Vol 400
Open Interest (OI) 1,200
Change in OI 0
Bid Price 133.00
Offer Price 151.75
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE4850.00
125.00 0.00 0.00% 4506.50
Previous Close 125.00
Open 125.00
High 125.00
Low 125.00
Vol 200
Open Interest (OI) 2,000
Change in OI 0
Bid Price 116.75
Offer Price 141.30
Bid Quantity 1,200
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE4500.00
194.15 0.00 0.00% 4437.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,600
Change in OI 0
Bid Price 162.45
Offer Price 311.90
Bid Quantity 1,000
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
PE3600.00
39.00 0.00 0.00% 4592.50
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 1.05
Offer Price 0.00
Bid Quantity 200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE4550.00
223.40 0.00 0.00% 4408.10
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE5200.00
45.00 0.00 0.00% 4586.50
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 2.05
Offer Price 0.00
Bid Quantity 200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE4600.00
239.95 -0.05 -0.02% 4391.55
Previous Close 240.00
Open 240.00
High 240.00
Low 239.95
Vol 600
Open Interest (OI) 1,600
Change in OI 200
Bid Price 206.10
Offer Price 260.00
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE4700.00
180.00 -20.00 -10.00% 4451.50
Previous Close 200.00
Open 201.00
High 201.00
Low 160.00
Vol 1,400
Open Interest (OI) 3,600
Change in OI 600
Bid Price 174.65
Offer Price 188.80
Bid Quantity 1,000
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
PE4300.00
75.00 -25.00 -25.00% 4556.50
Previous Close 100.00
Open 75.00
High 75.00
Low 75.00
Vol 200
Open Interest (OI) 200
Change in OI 0
Bid Price 41.00
Offer Price 99.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
PE4500.00
150.00 -80.00 -34.78% 4481.50
Previous Close 230.00
Open 150.00
High 150.00
Low 150.00
Vol 200
Open Interest (OI) 600
Change in OI 0
Bid Price 124.45
Offer Price 146.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
PE4200.00
50.00 -30.00 -37.50% 4581.50
Previous Close 80.00
Open 47.00
High 50.00
Low 47.00
Vol 600
Open Interest (OI) 1,200
Change in OI 200
Bid Price 31.00
Offer Price 100.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
PE4000.00
23.00 -16.40 -41.62% 4608.50
Previous Close 39.40
Open 37.30
High 37.30
Low 23.00
Vol 2,000
Open Interest (OI) 6,200
Change in OI 600
Bid Price 10.10
Offer Price 29.95
Bid Quantity 200
Offer Quantity 400

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