RECLTD
Rec Limited
Historical option data for RECLTD
16 Sep 2024 04:13 PM IST
| RECLTD 600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 560.70 | 3.05 | -1.55 | 93,50,000 | 5,56,000 | 63,94,000 | ||||
| 13 Sept | 567.70 | 4.6 | -2.00 | 91,20,000 | 6,98,000 | 58,48,000 | ||||
| 12 Sept | 572.80 | 6.6 | 1.05 | 1,75,46,000 | 4,04,000 | 51,58,000 | ||||
| 11 Sept | 562.75 | 5.55 | -4.20 | 1,10,68,000 | 9,86,000 | 47,66,000 | ||||
| 10 Sept | 577.15 | 9.75 | -5.50 | 97,66,000 | 12,92,000 | 38,04,000 | ||||
| 9 Sept | 590.05 | 15.25 | -10.45 | 1,59,60,000 | 11,84,000 | 25,12,000 | ||||
| 6 Sept | 607.45 | 25.7 | -15.20 | 24,24,000 | 3,58,000 | 13,28,000 | ||||
| 5 Sept | 630.60 | 40.9 | 3.40 | 7,54,000 | -1,08,000 | 9,76,000 | ||||
| 4 Sept | 624.65 | 37.5 | -2.90 | 6,64,000 | -16,000 | 10,90,000 | ||||
| 3 Sept | 629.40 | 40.4 | 6.65 | 15,82,000 | -70,000 | 11,06,000 | ||||
| 2 Sept | 617.15 | 33.75 | -3.65 | 7,98,000 | 22,000 | 11,68,000 | ||||
| 30 Aug | 619.75 | 37.4 | -5.25 | 11,52,000 | -52,000 | 11,58,000 | ||||
| 29 Aug | 626.25 | 42.65 | 7.05 | 19,76,000 | -2,08,000 | 12,70,000 | ||||
| 28 Aug | 618.55 | 35.6 | 0.80 | 16,60,000 | -1,44,000 | 15,34,000 | ||||
|
|
||||||||||
| 27 Aug | 617.35 | 34.8 | 14.00 | 89,76,000 | -6,74,000 | 16,84,000 | ||||
| 26 Aug | 589.85 | 20.8 | 1.75 | 30,08,000 | 8,08,000 | 23,54,000 | ||||
| 23 Aug | 586.70 | 19.05 | -4.15 | 8,32,000 | 1,94,000 | 15,46,000 | ||||
| 22 Aug | 595.35 | 23.2 | -1.10 | 5,50,000 | 76,000 | 13,50,000 | ||||
| 21 Aug | 594.20 | 24.3 | -2.60 | 10,78,000 | 3,96,000 | 12,74,000 | ||||
| 20 Aug | 599.90 | 26.9 | 6.80 | 11,96,000 | 2,26,000 | 8,72,000 | ||||
| 19 Aug | 584.30 | 20.1 | 0.50 | 4,68,000 | 2,22,000 | 6,44,000 | ||||
| 16 Aug | 579.65 | 19.6 | 3.65 | 4,18,000 | 60,000 | 4,22,000 | ||||
| 14 Aug | 563.70 | 15.95 | -2.55 | 2,84,000 | 1,08,000 | 3,62,000 | ||||
| 13 Aug | 568.95 | 18.5 | -3.80 | 2,64,000 | -18,000 | 2,52,000 | ||||
| 12 Aug | 578.80 | 22.3 | -4.45 | 1,46,000 | 22,000 | 2,70,000 | ||||
| 9 Aug | 586.90 | 26.75 | 2.50 | 74,000 | 0 | 2,50,000 | ||||
| 8 Aug | 583.55 | 24.25 | -4.10 | 1,38,000 | 12,000 | 2,50,000 | ||||
| 7 Aug | 590.45 | 28.35 | 6.35 | 3,56,000 | 96,000 | 2,38,000 | ||||
| 6 Aug | 565.45 | 22 | -4.00 | 1,74,000 | 42,000 | 1,40,000 | ||||
| 5 Aug | 579.10 | 26 | -18.80 | 1,74,000 | 94,000 | 98,000 | ||||
| 2 Aug | 611.05 | 44.8 | 1.80 | 4,000 | 2,000 | 2,000 | ||||
| 1 Aug | 625.20 | 43 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 644.25 | 43 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 642.20 | 43 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 644.60 | 43 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 625.90 | 43 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 608.00 | 43 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 604.55 | 43 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 595.25 | 43 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 618.80 | 43 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 610.05 | 43 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 617.70 | 43 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 637.35 | 43 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 645.80 | 43 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 629.85 | 43 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 611.95 | 43 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 607.60 | 43 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 580.45 | 43 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 575.65 | 43 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 562.30 | 43 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 539.20 | 43 | 0 | 0 | 0 | |||||
For Rec Limited - strike price 600 expiring on 26SEP2024
Delta for 600 CE is -
Historical price for 600 CE is as follows
On 16 Sept RECLTD was trading at 560.70. The strike last trading price was 3.05, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 556000 which increased total open position to 6394000
On 13 Sept RECLTD was trading at 567.70. The strike last trading price was 4.6, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 698000 which increased total open position to 5848000
On 12 Sept RECLTD was trading at 572.80. The strike last trading price was 6.6, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 404000 which increased total open position to 5158000
On 11 Sept RECLTD was trading at 562.75. The strike last trading price was 5.55, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 986000 which increased total open position to 4766000
On 10 Sept RECLTD was trading at 577.15. The strike last trading price was 9.75, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 1292000 which increased total open position to 3804000
On 9 Sept RECLTD was trading at 590.05. The strike last trading price was 15.25, which was -10.45 lower than the previous day. The implied volatity was -, the open interest changed by 1184000 which increased total open position to 2512000
On 6 Sept RECLTD was trading at 607.45. The strike last trading price was 25.7, which was -15.20 lower than the previous day. The implied volatity was -, the open interest changed by 358000 which increased total open position to 1328000
On 5 Sept RECLTD was trading at 630.60. The strike last trading price was 40.9, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by -108000 which decreased total open position to 976000
On 4 Sept RECLTD was trading at 624.65. The strike last trading price was 37.5, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by -16000 which decreased total open position to 1090000
On 3 Sept RECLTD was trading at 629.40. The strike last trading price was 40.4, which was 6.65 higher than the previous day. The implied volatity was -, the open interest changed by -70000 which decreased total open position to 1106000
On 2 Sept RECLTD was trading at 617.15. The strike last trading price was 33.75, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 1168000
On 30 Aug RECLTD was trading at 619.75. The strike last trading price was 37.4, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by -52000 which decreased total open position to 1158000
On 29 Aug RECLTD was trading at 626.25. The strike last trading price was 42.65, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by -208000 which decreased total open position to 1270000
On 28 Aug RECLTD was trading at 618.55. The strike last trading price was 35.6, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by -144000 which decreased total open position to 1534000
On 27 Aug RECLTD was trading at 617.35. The strike last trading price was 34.8, which was 14.00 higher than the previous day. The implied volatity was -, the open interest changed by -674000 which decreased total open position to 1684000
On 26 Aug RECLTD was trading at 589.85. The strike last trading price was 20.8, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 808000 which increased total open position to 2354000
On 23 Aug RECLTD was trading at 586.70. The strike last trading price was 19.05, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 194000 which increased total open position to 1546000
On 22 Aug RECLTD was trading at 595.35. The strike last trading price was 23.2, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 76000 which increased total open position to 1350000
On 21 Aug RECLTD was trading at 594.20. The strike last trading price was 24.3, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 396000 which increased total open position to 1274000
On 20 Aug RECLTD was trading at 599.90. The strike last trading price was 26.9, which was 6.80 higher than the previous day. The implied volatity was -, the open interest changed by 226000 which increased total open position to 872000
On 19 Aug RECLTD was trading at 584.30. The strike last trading price was 20.1, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 222000 which increased total open position to 644000
On 16 Aug RECLTD was trading at 579.65. The strike last trading price was 19.6, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 422000
On 14 Aug RECLTD was trading at 563.70. The strike last trading price was 15.95, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 108000 which increased total open position to 362000
On 13 Aug RECLTD was trading at 568.95. The strike last trading price was 18.5, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 252000
On 12 Aug RECLTD was trading at 578.80. The strike last trading price was 22.3, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 270000
On 9 Aug RECLTD was trading at 586.90. The strike last trading price was 26.75, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 250000
On 8 Aug RECLTD was trading at 583.55. The strike last trading price was 24.25, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 250000
On 7 Aug RECLTD was trading at 590.45. The strike last trading price was 28.35, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by 96000 which increased total open position to 238000
On 6 Aug RECLTD was trading at 565.45. The strike last trading price was 22, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 140000
On 5 Aug RECLTD was trading at 579.10. The strike last trading price was 26, which was -18.80 lower than the previous day. The implied volatity was -, the open interest changed by 94000 which increased total open position to 98000
On 2 Aug RECLTD was trading at 611.05. The strike last trading price was 44.8, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2000
On 1 Aug RECLTD was trading at 625.20. The strike last trading price was 43, 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 31 Jul RECLTD was trading at 644.25. The strike last trading price was 43, 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 30 Jul RECLTD was trading at 642.20. The strike last trading price was 43, 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 29 Jul RECLTD was trading at 644.60. The strike last trading price was 43, 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 26 Jul RECLTD was trading at 625.90. The strike last trading price was 43, 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 25 Jul RECLTD was trading at 608.00. The strike last trading price was 43, 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 24 Jul RECLTD was trading at 604.55. The strike last trading price was 43, 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 23 Jul RECLTD was trading at 595.25. The strike last trading price was 43, 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 22 Jul RECLTD was trading at 618.80. The strike last trading price was 43, 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 18 Jul RECLTD was trading at 610.05. The strike last trading price was 43, 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 16 Jul RECLTD was trading at 617.70. The strike last trading price was 43, 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 12 Jul RECLTD was trading at 637.35. The strike last trading price was 43, 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 11 Jul RECLTD was trading at 645.80. The strike last trading price was 43, 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 10 Jul RECLTD was trading at 629.85. The strike last trading price was 43, 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 9 Jul RECLTD was trading at 611.95. The strike last trading price was 43, 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 8 Jul RECLTD was trading at 607.60. The strike last trading price was 43, 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 5 Jul RECLTD was trading at 580.45. The strike last trading price was 43, 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 43, 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 3 Jul RECLTD was trading at 562.30. The strike last trading price was 43, 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 2 Jul RECLTD was trading at 539.20. The strike last trading price was 43, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| RECLTD 600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 560.70 | 40 | 4.75 | 1,90,000 | -8,000 | 22,02,000 |
| 13 Sept | 567.70 | 35.25 | 3.15 | 3,68,000 | 70,000 | 22,10,000 |
| 12 Sept | 572.80 | 32.1 | -7.90 | 9,50,000 | -2,52,000 | 21,38,000 |
| 11 Sept | 562.75 | 40 | 11.45 | 7,48,000 | -62,000 | 23,94,000 |
| 10 Sept | 577.15 | 28.55 | 7.45 | 20,46,000 | -40,000 | 24,60,000 |
| 9 Sept | 590.05 | 21.1 | 4.20 | 57,50,000 | 30,000 | 25,26,000 |
| 6 Sept | 607.45 | 16.9 | 8.90 | 72,18,000 | 2,88,000 | 25,14,000 |
| 5 Sept | 630.60 | 8 | -3.00 | 30,90,000 | -1,22,000 | 22,32,000 |
| 4 Sept | 624.65 | 11 | 1.25 | 31,18,000 | -16,000 | 23,84,000 |
| 3 Sept | 629.40 | 9.75 | -2.80 | 24,38,000 | 18,000 | 24,02,000 |
| 2 Sept | 617.15 | 12.55 | 0.50 | 19,66,000 | 2,04,000 | 23,86,000 |
| 30 Aug | 619.75 | 12.05 | 0.60 | 21,60,000 | 74,000 | 21,88,000 |
| 29 Aug | 626.25 | 11.45 | -3.10 | 42,38,000 | 3,80,000 | 21,28,000 |
| 28 Aug | 618.55 | 14.55 | -0.45 | 20,26,000 | 74,000 | 17,60,000 |
| 27 Aug | 617.35 | 15 | -11.10 | 37,72,000 | 5,74,000 | 16,94,000 |
| 26 Aug | 589.85 | 26.1 | -0.40 | 6,82,000 | 2,26,000 | 11,22,000 |
| 23 Aug | 586.70 | 26.5 | 3.00 | 3,64,000 | 1,68,000 | 8,96,000 |
| 22 Aug | 595.35 | 23.5 | -0.15 | 2,38,000 | 1,28,000 | 7,28,000 |
| 21 Aug | 594.20 | 23.65 | 1.05 | 6,20,000 | 1,10,000 | 5,96,000 |
| 20 Aug | 599.90 | 22.6 | -8.90 | 4,08,000 | 1,80,000 | 4,84,000 |
| 19 Aug | 584.30 | 31.5 | -3.70 | 84,000 | 50,000 | 3,04,000 |
| 16 Aug | 579.65 | 35.2 | -11.05 | 58,000 | 4,000 | 2,56,000 |
| 14 Aug | 563.70 | 46.25 | 3.25 | 8,000 | 2,000 | 2,48,000 |
| 13 Aug | 568.95 | 43 | 6.50 | 16,000 | 12,000 | 2,46,000 |
| 12 Aug | 578.80 | 36.5 | 3.40 | 10,000 | 0 | 2,36,000 |
| 9 Aug | 586.90 | 33.1 | -4.90 | 28,000 | 10,000 | 2,36,000 |
| 8 Aug | 583.55 | 38 | 2.75 | 22,000 | 12,000 | 2,24,000 |
| 7 Aug | 590.45 | 35.25 | -15.55 | 1,52,000 | 86,000 | 2,12,000 |
| 6 Aug | 565.45 | 50.8 | 6.35 | 36,000 | 4,000 | 1,26,000 |
| 5 Aug | 579.10 | 44.45 | 17.45 | 1,26,000 | 92,000 | 1,22,000 |
| 2 Aug | 611.05 | 27 | 5.50 | 32,000 | 16,000 | 30,000 |
| 1 Aug | 625.20 | 21.5 | -85.85 | 14,000 | 10,000 | 10,000 |
| 31 Jul | 644.25 | 107.35 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 642.20 | 107.35 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 644.60 | 107.35 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 625.90 | 107.35 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 608.00 | 107.35 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 604.55 | 107.35 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 595.25 | 107.35 | 107.35 | 0 | 0 | 0 |
| 22 Jul | 618.80 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 610.05 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 617.70 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 637.35 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 645.80 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 629.85 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 611.95 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 607.60 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 580.45 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 575.65 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 562.30 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 539.20 | 0 | 0 | 0 | 0 | |
For Rec Limited - strike price 600 expiring on 26SEP2024
Delta for 600 PE is -
Historical price for 600 PE is as follows
On 16 Sept RECLTD was trading at 560.70. The strike last trading price was 40, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 2202000
On 13 Sept RECLTD was trading at 567.70. The strike last trading price was 35.25, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 70000 which increased total open position to 2210000
On 12 Sept RECLTD was trading at 572.80. The strike last trading price was 32.1, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by -252000 which decreased total open position to 2138000
On 11 Sept RECLTD was trading at 562.75. The strike last trading price was 40, which was 11.45 higher than the previous day. The implied volatity was -, the open interest changed by -62000 which decreased total open position to 2394000
On 10 Sept RECLTD was trading at 577.15. The strike last trading price was 28.55, which was 7.45 higher than the previous day. The implied volatity was -, the open interest changed by -40000 which decreased total open position to 2460000
On 9 Sept RECLTD was trading at 590.05. The strike last trading price was 21.1, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 2526000
On 6 Sept RECLTD was trading at 607.45. The strike last trading price was 16.9, which was 8.90 higher than the previous day. The implied volatity was -, the open interest changed by 288000 which increased total open position to 2514000
On 5 Sept RECLTD was trading at 630.60. The strike last trading price was 8, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by -122000 which decreased total open position to 2232000
On 4 Sept RECLTD was trading at 624.65. The strike last trading price was 11, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -16000 which decreased total open position to 2384000
On 3 Sept RECLTD was trading at 629.40. The strike last trading price was 9.75, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 2402000
On 2 Sept RECLTD was trading at 617.15. The strike last trading price was 12.55, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 204000 which increased total open position to 2386000
On 30 Aug RECLTD was trading at 619.75. The strike last trading price was 12.05, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 74000 which increased total open position to 2188000
On 29 Aug RECLTD was trading at 626.25. The strike last trading price was 11.45, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 380000 which increased total open position to 2128000
On 28 Aug RECLTD was trading at 618.55. The strike last trading price was 14.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 74000 which increased total open position to 1760000
On 27 Aug RECLTD was trading at 617.35. The strike last trading price was 15, which was -11.10 lower than the previous day. The implied volatity was -, the open interest changed by 574000 which increased total open position to 1694000
On 26 Aug RECLTD was trading at 589.85. The strike last trading price was 26.1, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 226000 which increased total open position to 1122000
On 23 Aug RECLTD was trading at 586.70. The strike last trading price was 26.5, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 168000 which increased total open position to 896000
On 22 Aug RECLTD was trading at 595.35. The strike last trading price was 23.5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 128000 which increased total open position to 728000
On 21 Aug RECLTD was trading at 594.20. The strike last trading price was 23.65, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 110000 which increased total open position to 596000
On 20 Aug RECLTD was trading at 599.90. The strike last trading price was 22.6, which was -8.90 lower than the previous day. The implied volatity was -, the open interest changed by 180000 which increased total open position to 484000
On 19 Aug RECLTD was trading at 584.30. The strike last trading price was 31.5, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 50000 which increased total open position to 304000
On 16 Aug RECLTD was trading at 579.65. The strike last trading price was 35.2, which was -11.05 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 256000
On 14 Aug RECLTD was trading at 563.70. The strike last trading price was 46.25, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 248000
On 13 Aug RECLTD was trading at 568.95. The strike last trading price was 43, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 246000
On 12 Aug RECLTD was trading at 578.80. The strike last trading price was 36.5, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 236000
On 9 Aug RECLTD was trading at 586.90. The strike last trading price was 33.1, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 236000
On 8 Aug RECLTD was trading at 583.55. The strike last trading price was 38, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 224000
On 7 Aug RECLTD was trading at 590.45. The strike last trading price was 35.25, which was -15.55 lower than the previous day. The implied volatity was -, the open interest changed by 86000 which increased total open position to 212000
On 6 Aug RECLTD was trading at 565.45. The strike last trading price was 50.8, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 126000
On 5 Aug RECLTD was trading at 579.10. The strike last trading price was 44.45, which was 17.45 higher than the previous day. The implied volatity was -, the open interest changed by 92000 which increased total open position to 122000
On 2 Aug RECLTD was trading at 611.05. The strike last trading price was 27, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 30000
On 1 Aug RECLTD was trading at 625.20. The strike last trading price was 21.5, which was -85.85 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 10000
On 31 Jul RECLTD was trading at 644.25. The strike last trading price was 107.35, 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 30 Jul RECLTD was trading at 642.20. The strike last trading price was 107.35, 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 29 Jul RECLTD was trading at 644.60. The strike last trading price was 107.35, 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 26 Jul RECLTD was trading at 625.90. The strike last trading price was 107.35, 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 25 Jul RECLTD was trading at 608.00. The strike last trading price was 107.35, 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 24 Jul RECLTD was trading at 604.55. The strike last trading price was 107.35, 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 23 Jul RECLTD was trading at 595.25. The strike last trading price was 107.35, which was 107.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jul RECLTD was trading at 618.80. The strike last trading price was 0, 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 18 Jul RECLTD was trading at 610.05. The strike last trading price was 0, 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 16 Jul RECLTD was trading at 617.70. The strike last trading price was 0, 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 12 Jul RECLTD was trading at 637.35. The strike last trading price was 0, 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 11 Jul RECLTD was trading at 645.80. The strike last trading price was 0, 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 10 Jul RECLTD was trading at 629.85. The strike last trading price was 0, 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 9 Jul RECLTD was trading at 611.95. The strike last trading price was 0, 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 8 Jul RECLTD was trading at 607.60. The strike last trading price was 0, 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 5 Jul RECLTD was trading at 580.45. The strike last trading price was 0, 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 0, 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 3 Jul RECLTD was trading at 562.30. The strike last trading price was 0, 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 2 Jul RECLTD was trading at 539.20. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0