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 | 111 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 575.65 | 111 | - | 2,000 | 0 | 36,000 | ||||
| 3 Jul | 562.30 | 105 | - | 24,000 | 0 | 36,000 | ||||
| 2 Jul | 539.20 | 79.5 | - | 24,000 | 2,000 | 38,000 | ||||
| 1 Jul | 550.65 | 96 | - | 46,000 | -12,000 | 36,000 | ||||
| 28 Jun | 525.40 | 75 | - | 14,000 | -6,000 | 48,000 | ||||
| 27 Jun | 524.85 | 67.9 | - | 30,000 | 6,000 | 54,000 | ||||
| 26 Jun | 515.60 | 59.5 | - | 20,000 | 6,000 | 50,000 | ||||
| 25 Jun | 521.55 | 64.1 | - | 46,000 | 20,000 | 44,000 | ||||
| 24 Jun | 521.50 | 66 | - | 22,000 | 6,000 | 24,000 | ||||
| 21 Jun | 510.50 | 58.90 | - | 2,000 | 0 | 16,000 | ||||
| 20 Jun | 506.70 | 56.00 | - | 14,000 | 14,000 | 14,000 | ||||
| 19 Jun | 515.60 | 59.50 | - | 0 | 0 | 0 | ||||
| 18 Jun | 527.95 | 59.50 | - | 0 | 0 | 0 | ||||
| 14 Jun | 532.65 | 59.50 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 13 Jun | 521.50 | 59.50 | - | 0 | 0 | 0 | ||||
| 12 Jun | 516.45 | 59.50 | - | 0 | 0 | 0 | ||||
| 11 Jun | 510.60 | 59.50 | - | 0 | 0 | 0 | ||||
| 10 Jun | 511.20 | 59.50 | - | 0 | 0 | 0 | ||||
| 7 Jun | 496.80 | 59.50 | - | 0 | 2,000 | 0 | ||||
| 6 Jun | 490.10 | 59.50 | - | 2,000 | 2,000 | 2,000 | ||||
| 5 Jun | 459.50 | 44.65 | - | 2,000 | 0 | 0 | ||||
| 4 Jun | 452.20 | 41.85 | - | 0 | 0 | 0 | ||||
| 3 Jun | 604.50 | 41.85 | - | 0 | 0 | 0 | ||||
| 31 May | 537.75 | 41.85 | - | 0 | 0 | 0 | ||||
| 28 May | 580.20 | 0.00 | - | 0 | 0 | 0 | ||||
| 27 May | 579.00 | 0.00 | - | 0 | 0 | 0 | ||||
| 24 May | 554.05 | 0.00 | - | 0 | 0 | 0 | ||||
| 18 May | 544.85 | 0.00 | - | 0 | 0 | 0 | ||||
| 15 May | 528.70 | 0.00 | - | 0 | 0 | 0 | ||||
| 14 May | 522.05 | 0.00 | - | 0 | 0 | 0 | ||||
For REC LIMITED - strike price 460 expiring on 25JUL2024
Delta for 460 CE is -
Historical price for 460 CE is as follows
On 5 Jul RECLTD was trading at 580.45. The strike last trading price was 111, 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 111, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36000
On 3 Jul RECLTD was trading at 562.30. The strike last trading price was 105, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36000
On 2 Jul RECLTD was trading at 539.20. The strike last trading price was 79.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 38000
On 1 Jul RECLTD was trading at 550.65. The strike last trading price was 96, which was lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 36000
On 28 Jun RECLTD was trading at 525.40. The strike last trading price was 75, which was lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 48000
On 27 Jun RECLTD was trading at 524.85. The strike last trading price was 67.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 54000
On 26 Jun RECLTD was trading at 515.60. The strike last trading price was 59.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 50000
On 25 Jun RECLTD was trading at 521.55. The strike last trading price was 64.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 44000
On 24 Jun RECLTD was trading at 521.50. The strike last trading price was 66, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 24000
On 21 Jun RECLTD was trading at 510.50. The strike last trading price was 58.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16000
On 20 Jun RECLTD was trading at 506.70. The strike last trading price was 56.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 14000
On 19 Jun RECLTD was trading at 515.60. The strike last trading price was 59.50, 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 59.50, 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 59.50, 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 59.50, 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 59.50, 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 59.50, 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 59.50, 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 59.50, 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 6 Jun RECLTD was trading at 490.10. The strike last trading price was 59.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2000
On 5 Jun RECLTD was trading at 459.50. The strike last trading price was 44.65, 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 41.85, 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 41.85, 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 41.85, 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 24 May RECLTD was trading at 554.05. 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
On 15 May RECLTD was trading at 528.70. 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 14 May RECLTD was trading at 522.05. 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 | 0.7 | -0.25 | - | 88,000 | -40,000 | 5,30,000 |
| 4 Jul | 575.65 | 0.95 | - | 1,76,000 | -22,000 | 5,70,000 | |
| 3 Jul | 562.30 | 0.95 | - | 6,10,000 | 8,000 | 5,92,000 | |
| 2 Jul | 539.20 | 1.9 | - | 4,70,000 | 60,000 | 5,82,000 | |
| 1 Jul | 550.65 | 1.5 | - | 12,10,000 | -1,36,000 | 5,22,000 | |
| 28 Jun | 525.40 | 3.45 | - | 6,66,000 | 62,000 | 6,58,000 | |
| 27 Jun | 524.85 | 4.4 | - | 5,62,000 | 86,000 | 5,96,000 | |
| 26 Jun | 515.60 | 5.6 | - | 4,62,000 | 1,20,000 | 4,82,000 | |
| 25 Jun | 521.55 | 5.6 | - | 2,02,000 | 56,000 | 3,62,000 | |
| 24 Jun | 521.50 | 5.7 | - | 2,58,000 | 62,000 | 3,04,000 | |
| 21 Jun | 510.50 | 9.05 | - | 1,82,000 | 42,000 | 2,42,000 | |
| 20 Jun | 506.70 | 8.70 | - | 3,06,000 | 1,22,000 | 2,00,000 | |
| 19 Jun | 515.60 | 6.90 | - | 1,00,000 | -10,000 | 78,000 | |
| 18 Jun | 527.95 | 4.45 | - | 32,000 | 16,000 | 86,000 | |
| 14 Jun | 532.65 | 4.40 | - | 80,000 | 16,000 | 70,000 | |
| 13 Jun | 521.50 | 7.65 | - | 12,000 | -4,000 | 50,000 | |
| 12 Jun | 516.45 | 9.55 | - | 2,000 | 0 | 56,000 | |
| 11 Jun | 510.60 | 11.50 | - | 38,000 | 30,000 | 54,000 | |
| 10 Jun | 511.20 | 12.70 | - | 16,000 | 14,000 | 24,000 | |
| 7 Jun | 496.80 | 25.15 | - | 0 | -4,000 | 0 | |
| 6 Jun | 490.10 | 25.15 | - | 14,000 | -4,000 | 18,000 | |
| 5 Jun | 459.50 | 66.00 | - | 10,000 | 0 | 22,000 | |
| 4 Jun | 452.20 | 32.00 | - | 24,000 | 22,000 | 22,000 | |
| 3 Jun | 604.50 | 8.00 | - | 0 | 2,000 | 0 | |
| 31 May | 537.75 | 8.00 | - | 2,000 | 6,000 | 6,000 | |
| 28 May | 580.20 | 8.00 | - | 0 | 2,000 | 0 | |
| 27 May | 579.00 | 8.00 | - | 2,000 | 0 | 4,000 | |
| 24 May | 554.05 | 8.40 | - | 2,000 | 0 | 2,000 | |
| 18 May | 544.85 | 22.00 | - | 0 | 0 | 2,000 | |
| 15 May | 528.70 | 22.00 | - | 2,000 | 0 | 2,000 | |
| 14 May | 522.05 | 22.00 | - | 2,000 | 2,000 | 2,000 | |
For REC LIMITED - strike price 460 expiring on 25JUL2024
Delta for 460 PE is -
Historical price for 460 PE is as follows
On 5 Jul RECLTD was trading at 580.45. The strike last trading price was 0.7, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -40000 which decreased total open position to 530000
On 4 Jul RECLTD was trading at 575.65. The strike last trading price was 0.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -22000 which decreased total open position to 570000
On 3 Jul RECLTD was trading at 562.30. The strike last trading price was 0.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 592000
On 2 Jul RECLTD was trading at 539.20. The strike last trading price was 1.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 582000
On 1 Jul RECLTD was trading at 550.65. The strike last trading price was 1.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -136000 which decreased total open position to 522000
On 28 Jun RECLTD was trading at 525.40. The strike last trading price was 3.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 62000 which increased total open position to 658000
On 27 Jun RECLTD was trading at 524.85. The strike last trading price was 4.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 86000 which increased total open position to 596000
On 26 Jun RECLTD was trading at 515.60. The strike last trading price was 5.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 482000
On 25 Jun RECLTD was trading at 521.55. The strike last trading price was 5.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 362000
On 24 Jun RECLTD was trading at 521.50. The strike last trading price was 5.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 62000 which increased total open position to 304000
On 21 Jun RECLTD was trading at 510.50. The strike last trading price was 9.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 242000
On 20 Jun RECLTD was trading at 506.70. The strike last trading price was 8.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 122000 which increased total open position to 200000
On 19 Jun RECLTD was trading at 515.60. The strike last trading price was 6.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 78000
On 18 Jun RECLTD was trading at 527.95. The strike last trading price was 4.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 86000
On 14 Jun RECLTD was trading at 532.65. The strike last trading price was 4.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 70000
On 13 Jun RECLTD was trading at 521.50. The strike last trading price was 7.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 50000
On 12 Jun RECLTD was trading at 516.45. The strike last trading price was 9.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56000
On 11 Jun RECLTD was trading at 510.60. The strike last trading price was 11.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 54000
On 10 Jun RECLTD was trading at 511.20. The strike last trading price was 12.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 24000
On 7 Jun RECLTD was trading at 496.80. The strike last trading price was 25.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 0
On 6 Jun RECLTD was trading at 490.10. The strike last trading price was 25.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 18000
On 5 Jun RECLTD was trading at 459.50. The strike last trading price was 66.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22000
On 4 Jun RECLTD was trading at 452.20. The strike last trading price was 32.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 22000
On 3 Jun RECLTD was trading at 604.50. The strike last trading price was 8.00, 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 31 May RECLTD was trading at 537.75. The strike last trading price was 8.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 6000
On 28 May RECLTD was trading at 580.20. The strike last trading price was 8.00, 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 27 May RECLTD was trading at 579.00. The strike last trading price was 8.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4000
On 24 May RECLTD was trading at 554.05. The strike last trading price was 8.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 18 May RECLTD was trading at 544.85. The strike last trading price was 22.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 15 May RECLTD was trading at 528.70. The strike last trading price was 22.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 14 May RECLTD was trading at 522.05. The strike last trading price was 22.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2000