RECLTD
REC LIMITED
Historical option data for RECLTD
05 Jul 2024 04:13 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 580.45 | 100.55 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 575.65 | 100.55 | - | 0 | 0 | 0 | ||||
| 3 Jul | 562.30 | 100.55 | - | 0 | 0 | 0 | ||||
| 2 Jul | 539.20 | 100.55 | - | 0 | 0 | 0 | ||||
| 1 Jul | 550.65 | 100.55 | - | 2,000 | 0 | 0 | ||||
| 28 Jun | 525.40 | 51.45 | - | 0 | 0 | 0 | ||||
| 27 Jun | 524.85 | 51.45 | - | 0 | 0 | 0 | ||||
| 26 Jun | 515.60 | 51.45 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 25 Jun | 521.55 | 51.45 | - | 0 | 0 | 0 | ||||
| 24 Jun | 521.50 | 51.45 | - | 0 | 0 | 0 | ||||
| 21 Jun | 510.50 | 51.45 | - | 0 | 0 | 0 | ||||
| 20 Jun | 506.70 | 51.45 | - | 0 | 0 | 0 | ||||
| 19 Jun | 515.60 | 51.45 | - | 0 | 0 | 0 | ||||
| 18 Jun | 527.95 | 51.45 | - | 0 | 0 | 0 | ||||
| 14 Jun | 532.65 | 51.45 | - | 0 | 0 | 0 | ||||
| 13 Jun | 521.50 | 51.45 | - | 0 | 0 | 0 | ||||
| 12 Jun | 516.45 | 51.45 | - | 0 | 0 | 0 | ||||
| 11 Jun | 510.60 | 51.45 | - | 0 | 0 | 0 | ||||
| 10 Jun | 511.20 | 51.45 | - | 0 | 0 | 0 | ||||
| 7 Jun | 496.80 | 51.45 | - | 0 | 0 | 0 | ||||
| 6 Jun | 490.10 | 51.45 | - | 0 | 0 | 0 | ||||
| 5 Jun | 459.50 | 51.45 | - | 0 | 0 | 0 | ||||
| 4 Jun | 452.20 | 51.45 | - | 0 | 0 | 0 | ||||
| 3 Jun | 604.50 | 51.45 | - | 0 | 0 | 0 | ||||
| 31 May | 537.75 | 51.45 | - | 0 | 0 | 0 | ||||
| 28 May | 580.20 | 0.00 | - | 0 | 0 | 0 | ||||
| 27 May | 579.00 | 0.00 | - | 0 | 0 | 0 | ||||
| 18 May | 544.85 | 0.00 | - | 0 | 0 | 0 | ||||
For REC LIMITED - strike price 440 expiring on 25JUL2024
Delta for 440 CE is -
Historical price for 440 CE is as follows
On 5 Jul RECLTD was trading at 580.45. The strike last trading price was 100.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul RECLTD was trading at 575.65. The strike last trading price was 100.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul RECLTD was trading at 562.30. The strike last trading price was 100.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul RECLTD was trading at 539.20. The strike last trading price was 100.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jul RECLTD was trading at 550.65. The strike last trading price was 100.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jun RECLTD was trading at 525.40. The strike last trading price was 51.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jun RECLTD was trading at 524.85. The strike last trading price was 51.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jun RECLTD was trading at 515.60. The strike last trading price was 51.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jun RECLTD was trading at 521.55. The strike last trading price was 51.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jun RECLTD was trading at 521.50. The strike last trading price was 51.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jun RECLTD was trading at 510.50. The strike last trading price was 51.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jun RECLTD was trading at 506.70. The strike last trading price was 51.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jun RECLTD was trading at 515.60. The strike last trading price was 51.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jun RECLTD was trading at 527.95. The strike last trading price was 51.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun RECLTD was trading at 532.65. The strike last trading price was 51.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun RECLTD was trading at 521.50. The strike last trading price was 51.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun RECLTD was trading at 516.45. The strike last trading price was 51.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun RECLTD was trading at 510.60. The strike last trading price was 51.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun RECLTD was trading at 511.20. The strike last trading price was 51.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun RECLTD was trading at 496.80. The strike last trading price was 51.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun RECLTD was trading at 490.10. The strike last trading price was 51.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun RECLTD was trading at 459.50. The strike last trading price was 51.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun RECLTD was trading at 452.20. The strike last trading price was 51.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun RECLTD was trading at 604.50. The strike last trading price was 51.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May RECLTD was trading at 537.75. The strike last trading price was 51.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May RECLTD was trading at 580.20. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May RECLTD was trading at 579.00. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 May RECLTD was trading at 544.85. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 580.45 | 0.5 | -0.25 | - | 86,000 | -12,000 | 2,08,000 |
| 4 Jul | 575.65 | 0.75 | - | 1,38,000 | -22,000 | 2,20,000 | |
| 3 Jul | 562.30 | 0.7 | - | 1,00,000 | 8,000 | 2,42,000 | |
| 2 Jul | 539.20 | 1.05 | - | 2,66,000 | -14,000 | 2,32,000 | |
| 1 Jul | 550.65 | 0.9 | - | 3,38,000 | 20,000 | 2,46,000 | |
| 28 Jun | 525.40 | 2 | - | 1,44,000 | 48,000 | 2,26,000 | |
| 27 Jun | 524.85 | 2.55 | - | 2,00,000 | 76,000 | 1,78,000 | |
| 26 Jun | 515.60 | 2.95 | - | 56,000 | -4,000 | 1,02,000 | |
| 25 Jun | 521.55 | 3.15 | - | 2,14,000 | -30,000 | 1,06,000 | |
| 24 Jun | 521.50 | 3.25 | - | 60,000 | 8,000 | 1,38,000 | |
| 21 Jun | 510.50 | 4.80 | - | 86,000 | -26,000 | 1,30,000 | |
| 20 Jun | 506.70 | 5.15 | - | 1,18,000 | 94,000 | 1,48,000 | |
| 19 Jun | 515.60 | 4.10 | - | 80,000 | 52,000 | 54,000 | |
| 18 Jun | 527.95 | 6.20 | - | 0 | 0 | 0 | |
| 14 Jun | 532.65 | 6.20 | - | 0 | 0 | 0 | |
| 13 Jun | 521.50 | 6.20 | - | 0 | 2,000 | 0 | |
| 12 Jun | 516.45 | 6.20 | - | 2,000 | 0 | 0 | |
| 11 Jun | 510.60 | 32.25 | - | 0 | 0 | 0 | |
| 10 Jun | 511.20 | 32.25 | - | 0 | 0 | 0 | |
| 7 Jun | 496.80 | 32.25 | - | 0 | 0 | 0 | |
| 6 Jun | 490.10 | 32.25 | - | 0 | 0 | 0 | |
| 5 Jun | 459.50 | 32.25 | - | 0 | 0 | 0 | |
| 4 Jun | 452.20 | 32.25 | - | 0 | 0 | 0 | |
| 3 Jun | 604.50 | 32.25 | - | 0 | 0 | 0 | |
| 31 May | 537.75 | 32.25 | - | 0 | 0 | 0 | |
| 28 May | 580.20 | 32.25 | - | 0 | 0 | 0 | |
| 27 May | 579.00 | 32.25 | - | 0 | 0 | 0 | |
| 18 May | 544.85 | 32.25 | - | 0 | 0 | 0 | |
For REC LIMITED - strike price 440 expiring on 25JUL2024
Delta for 440 PE is -
Historical price for 440 PE is as follows
On 5 Jul RECLTD was trading at 580.45. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 208000
On 4 Jul RECLTD was trading at 575.65. The strike last trading price was 0.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -22000 which decreased total open position to 220000
On 3 Jul RECLTD was trading at 562.30. The strike last trading price was 0.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 242000
On 2 Jul RECLTD was trading at 539.20. The strike last trading price was 1.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 232000
On 1 Jul RECLTD was trading at 550.65. The strike last trading price was 0.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 246000
On 28 Jun RECLTD was trading at 525.40. The strike last trading price was 2, which was lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 226000
On 27 Jun RECLTD was trading at 524.85. The strike last trading price was 2.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 76000 which increased total open position to 178000
On 26 Jun RECLTD was trading at 515.60. The strike last trading price was 2.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 102000
On 25 Jun RECLTD was trading at 521.55. The strike last trading price was 3.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 106000
On 24 Jun RECLTD was trading at 521.50. The strike last trading price was 3.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 138000
On 21 Jun RECLTD was trading at 510.50. The strike last trading price was 4.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -26000 which decreased total open position to 130000
On 20 Jun RECLTD was trading at 506.70. The strike last trading price was 5.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 94000 which increased total open position to 148000
On 19 Jun RECLTD was trading at 515.60. The strike last trading price was 4.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 54000
On 18 Jun RECLTD was trading at 527.95. The strike last trading price was 6.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun RECLTD was trading at 532.65. The strike last trading price was 6.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun RECLTD was trading at 521.50. The strike last trading price was 6.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 0
On 12 Jun RECLTD was trading at 516.45. The strike last trading price was 6.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun RECLTD was trading at 510.60. The strike last trading price was 32.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun RECLTD was trading at 511.20. The strike last trading price was 32.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun RECLTD was trading at 496.80. The strike last trading price was 32.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun RECLTD was trading at 490.10. The strike last trading price was 32.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun RECLTD was trading at 459.50. The strike last trading price was 32.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun RECLTD was trading at 452.20. The strike last trading price was 32.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun RECLTD was trading at 604.50. The strike last trading price was 32.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May RECLTD was trading at 537.75. The strike last trading price was 32.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May RECLTD was trading at 580.20. The strike last trading price was 32.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May RECLTD was trading at 579.00. The strike last trading price was 32.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 May RECLTD was trading at 544.85. The strike last trading price was 32.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0