RECLTD
Rec Limited
Historical option data for RECLTD
20 Dec 2024 04:13 PM IST
| RECLTD 26DEC2024 600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 513.25 | 0.3 | -0.10 | - | 381 | -83 | 1,690 | |||
| 19 Dec | 529.10 | 0.4 | -0.25 | 47.08 | 731 | -175 | 1,771 | |||
| 18 Dec | 537.20 | 0.65 | -0.35 | 42.95 | 1,963 | -252 | 1,952 | |||
| 17 Dec | 550.55 | 1 | -0.50 | 36.83 | 2,300 | 184 | 2,210 | |||
| 16 Dec | 559.80 | 1.5 | 0.00 | 32.67 | 1,167 | -35 | 2,037 | |||
| 13 Dec | 556.95 | 1.5 | -1.00 | 29.28 | 3,728 | -223 | 2,079 | |||
| 12 Dec | 559.55 | 2.5 | -1.25 | 30.26 | 2,394 | 4 | 2,307 | |||
| 11 Dec | 569.75 | 3.75 | -1.10 | 28.58 | 2,003 | 70 | 2,303 | |||
| 10 Dec | 570.15 | 4.85 | 0.65 | 30.05 | 4,519 | 12 | 2,260 | |||
| 9 Dec | 563.70 | 4.2 | 0.25 | 31.51 | 3,137 | 239 | 2,246 | |||
| 6 Dec | 559.10 | 3.95 | 1.40 | 31.07 | 4,550 | -65 | 1,998 | |||
| 5 Dec | 545.00 | 2.55 | -0.15 | 32.40 | 1,365 | 114 | 2,099 | |||
| 4 Dec | 543.65 | 2.7 | 0.55 | 32.35 | 4,138 | 133 | 1,990 | |||
| 3 Dec | 539.70 | 2.15 | -0.15 | 31.30 | 2,554 | 106 | 1,880 | |||
| 2 Dec | 531.90 | 2.3 | -0.40 | 34.77 | 1,490 | 194 | 1,770 | |||
| 29 Nov | 532.60 | 2.7 | -0.30 | 33.26 | 1,538 | 308 | 1,580 | |||
| 28 Nov | 528.25 | 3 | 0.30 | 35.04 | 1,519 | 394 | 1,273 | |||
| 27 Nov | 526.35 | 2.7 | -0.20 | 34.76 | 665 | 47 | 868 | |||
| 26 Nov | 520.05 | 2.9 | -0.30 | 37.16 | 471 | 35 | 808 | |||
| 25 Nov | 519.40 | 3.2 | 1.10 | 36.74 | 1,145 | 343 | 781 | |||
| 22 Nov | 506.25 | 2.1 | 0.20 | 36.98 | 443 | 72 | 510 | |||
| 21 Nov | 490.95 | 1.9 | -0.85 | 40.50 | 451 | -57 | 438 | |||
| 20 Nov | 516.60 | 2.75 | 0.00 | 34.43 | 516 | 189 | 498 | |||
|
|
||||||||||
| 19 Nov | 516.60 | 2.75 | 0.50 | 34.43 | 516 | 192 | 498 | |||
| 18 Nov | 501.00 | 2.25 | -0.55 | 36.47 | 400 | 40 | 309 | |||
| 14 Nov | 502.35 | 2.8 | -0.70 | 35.93 | 162 | 0 | 267 | |||
| 13 Nov | 508.45 | 3.5 | -0.45 | 35.56 | 149 | 42 | 267 | |||
| 12 Nov | 514.50 | 3.95 | -2.45 | 34.67 | 167 | 45 | 225 | |||
| 11 Nov | 528.35 | 6.4 | 1.85 | 34.97 | 154 | 57 | 179 | |||
| 8 Nov | 514.55 | 4.55 | -2.75 | 34.75 | 73 | 42 | 121 | |||
| 7 Nov | 528.65 | 7.3 | -0.95 | 34.90 | 58 | 40 | 79 | |||
| 6 Nov | 532.80 | 8.25 | 0.10 | 34.53 | 24 | 6 | 39 | |||
| 5 Nov | 526.00 | 8.15 | -0.25 | 37.46 | 49 | 17 | 34 | |||
| 4 Nov | 518.35 | 8.4 | 0.25 | 39.53 | 24 | 12 | 17 | |||
| 1 Nov | 526.80 | 8.15 | -1.85 | 34.68 | 3 | 0 | 2 | |||
| 31 Oct | 522.60 | 10 | -36.35 | - | 22 | 6 | 6 | |||
| 30 Oct | 534.25 | 46.35 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 508.00 | 46.35 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 505.70 | 46.35 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 532.50 | 46.35 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 546.25 | 46.35 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 547.30 | 46.35 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 540.35 | 46.35 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 537.90 | 46.35 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 544.25 | 46.35 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 532.40 | 46.35 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 524.25 | 46.35 | 46.35 | - | 0 | 0 | 0 | |||
| 7 Oct | 500.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 524.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 537.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 556.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 554.50 | 0 | - | 0 | 0 | 0 | ||||
For Rec Limited - strike price 600 expiring on 26DEC2024
Delta for 600 CE is -
Historical price for 600 CE is as follows
On 20 Dec RECLTD was trading at 513.25. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -83 which decreased total open position to 1690
On 19 Dec RECLTD was trading at 529.10. The strike last trading price was 0.4, which was -0.25 lower than the previous day. The implied volatity was 47.08, the open interest changed by -175 which decreased total open position to 1771
On 18 Dec RECLTD was trading at 537.20. The strike last trading price was 0.65, which was -0.35 lower than the previous day. The implied volatity was 42.95, the open interest changed by -252 which decreased total open position to 1952
On 17 Dec RECLTD was trading at 550.55. The strike last trading price was 1, which was -0.50 lower than the previous day. The implied volatity was 36.83, the open interest changed by 184 which increased total open position to 2210
On 16 Dec RECLTD was trading at 559.80. The strike last trading price was 1.5, which was 0.00 lower than the previous day. The implied volatity was 32.67, the open interest changed by -35 which decreased total open position to 2037
On 13 Dec RECLTD was trading at 556.95. The strike last trading price was 1.5, which was -1.00 lower than the previous day. The implied volatity was 29.28, the open interest changed by -223 which decreased total open position to 2079
On 12 Dec RECLTD was trading at 559.55. The strike last trading price was 2.5, which was -1.25 lower than the previous day. The implied volatity was 30.26, the open interest changed by 4 which increased total open position to 2307
On 11 Dec RECLTD was trading at 569.75. The strike last trading price was 3.75, which was -1.10 lower than the previous day. The implied volatity was 28.58, the open interest changed by 70 which increased total open position to 2303
On 10 Dec RECLTD was trading at 570.15. The strike last trading price was 4.85, which was 0.65 higher than the previous day. The implied volatity was 30.05, the open interest changed by 12 which increased total open position to 2260
On 9 Dec RECLTD was trading at 563.70. The strike last trading price was 4.2, which was 0.25 higher than the previous day. The implied volatity was 31.51, the open interest changed by 239 which increased total open position to 2246
On 6 Dec RECLTD was trading at 559.10. The strike last trading price was 3.95, which was 1.40 higher than the previous day. The implied volatity was 31.07, the open interest changed by -65 which decreased total open position to 1998
On 5 Dec RECLTD was trading at 545.00. The strike last trading price was 2.55, which was -0.15 lower than the previous day. The implied volatity was 32.40, the open interest changed by 114 which increased total open position to 2099
On 4 Dec RECLTD was trading at 543.65. The strike last trading price was 2.7, which was 0.55 higher than the previous day. The implied volatity was 32.35, the open interest changed by 133 which increased total open position to 1990
On 3 Dec RECLTD was trading at 539.70. The strike last trading price was 2.15, which was -0.15 lower than the previous day. The implied volatity was 31.30, the open interest changed by 106 which increased total open position to 1880
On 2 Dec RECLTD was trading at 531.90. The strike last trading price was 2.3, which was -0.40 lower than the previous day. The implied volatity was 34.77, the open interest changed by 194 which increased total open position to 1770
On 29 Nov RECLTD was trading at 532.60. The strike last trading price was 2.7, which was -0.30 lower than the previous day. The implied volatity was 33.26, the open interest changed by 308 which increased total open position to 1580
On 28 Nov RECLTD was trading at 528.25. The strike last trading price was 3, which was 0.30 higher than the previous day. The implied volatity was 35.04, the open interest changed by 394 which increased total open position to 1273
On 27 Nov RECLTD was trading at 526.35. The strike last trading price was 2.7, which was -0.20 lower than the previous day. The implied volatity was 34.76, the open interest changed by 47 which increased total open position to 868
On 26 Nov RECLTD was trading at 520.05. The strike last trading price was 2.9, which was -0.30 lower than the previous day. The implied volatity was 37.16, the open interest changed by 35 which increased total open position to 808
On 25 Nov RECLTD was trading at 519.40. The strike last trading price was 3.2, which was 1.10 higher than the previous day. The implied volatity was 36.74, the open interest changed by 343 which increased total open position to 781
On 22 Nov RECLTD was trading at 506.25. The strike last trading price was 2.1, which was 0.20 higher than the previous day. The implied volatity was 36.98, the open interest changed by 72 which increased total open position to 510
On 21 Nov RECLTD was trading at 490.95. The strike last trading price was 1.9, which was -0.85 lower than the previous day. The implied volatity was 40.50, the open interest changed by -57 which decreased total open position to 438
On 20 Nov RECLTD was trading at 516.60. The strike last trading price was 2.75, which was 0.00 lower than the previous day. The implied volatity was 34.43, the open interest changed by 189 which increased total open position to 498
On 19 Nov RECLTD was trading at 516.60. The strike last trading price was 2.75, which was 0.50 higher than the previous day. The implied volatity was 34.43, the open interest changed by 192 which increased total open position to 498
On 18 Nov RECLTD was trading at 501.00. The strike last trading price was 2.25, which was -0.55 lower than the previous day. The implied volatity was 36.47, the open interest changed by 40 which increased total open position to 309
On 14 Nov RECLTD was trading at 502.35. The strike last trading price was 2.8, which was -0.70 lower than the previous day. The implied volatity was 35.93, the open interest changed by 0 which decreased total open position to 267
On 13 Nov RECLTD was trading at 508.45. The strike last trading price was 3.5, which was -0.45 lower than the previous day. The implied volatity was 35.56, the open interest changed by 42 which increased total open position to 267
On 12 Nov RECLTD was trading at 514.50. The strike last trading price was 3.95, which was -2.45 lower than the previous day. The implied volatity was 34.67, the open interest changed by 45 which increased total open position to 225
On 11 Nov RECLTD was trading at 528.35. The strike last trading price was 6.4, which was 1.85 higher than the previous day. The implied volatity was 34.97, the open interest changed by 57 which increased total open position to 179
On 8 Nov RECLTD was trading at 514.55. The strike last trading price was 4.55, which was -2.75 lower than the previous day. The implied volatity was 34.75, the open interest changed by 42 which increased total open position to 121
On 7 Nov RECLTD was trading at 528.65. The strike last trading price was 7.3, which was -0.95 lower than the previous day. The implied volatity was 34.90, the open interest changed by 40 which increased total open position to 79
On 6 Nov RECLTD was trading at 532.80. The strike last trading price was 8.25, which was 0.10 higher than the previous day. The implied volatity was 34.53, the open interest changed by 6 which increased total open position to 39
On 5 Nov RECLTD was trading at 526.00. The strike last trading price was 8.15, which was -0.25 lower than the previous day. The implied volatity was 37.46, the open interest changed by 17 which increased total open position to 34
On 4 Nov RECLTD was trading at 518.35. The strike last trading price was 8.4, which was 0.25 higher than the previous day. The implied volatity was 39.53, the open interest changed by 12 which increased total open position to 17
On 1 Nov RECLTD was trading at 526.80. The strike last trading price was 8.15, which was -1.85 lower than the previous day. The implied volatity was 34.68, the open interest changed by 0 which decreased total open position to 2
On 31 Oct RECLTD was trading at 522.60. The strike last trading price was 10, which was -36.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct RECLTD was trading at 534.25. The strike last trading price was 46.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct RECLTD was trading at 508.00. The strike last trading price was 46.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct RECLTD was trading at 505.70. The strike last trading price was 46.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct RECLTD was trading at 532.50. The strike last trading price was 46.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct RECLTD was trading at 546.25. The strike last trading price was 46.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct RECLTD was trading at 547.30. The strike last trading price was 46.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct RECLTD was trading at 540.35. The strike last trading price was 46.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct RECLTD was trading at 537.90. The strike last trading price was 46.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct RECLTD was trading at 544.25. The strike last trading price was 46.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct RECLTD was trading at 532.40. The strike last trading price was 46.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct RECLTD was trading at 524.25. The strike last trading price was 46.35, which was 46.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct RECLTD was trading at 500.15. 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 which decreased total open position to
On 4 Oct RECLTD was trading at 524.05. 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 which decreased total open position to
On 3 Oct RECLTD was trading at 537.70. 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 which decreased total open position to
On 1 Oct RECLTD was trading at 556.80. 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 which decreased total open position to
On 30 Sept RECLTD was trading at 554.50. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| RECLTD 26DEC2024 600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 513.25 | 85.95 | 15.70 | - | 68 | -27 | 565 |
| 19 Dec | 529.10 | 70.25 | 7.15 | 44.92 | 50 | -20 | 592 |
| 18 Dec | 537.20 | 63.1 | 13.30 | 51.96 | 142 | -46 | 613 |
| 17 Dec | 550.55 | 49.8 | 9.85 | 31.58 | 115 | -24 | 660 |
| 16 Dec | 559.80 | 39.95 | -4.80 | 19.02 | 26 | -9 | 683 |
| 13 Dec | 556.95 | 44.75 | 4.15 | 39.00 | 74 | -16 | 692 |
| 12 Dec | 559.55 | 40.6 | 6.50 | 35.30 | 84 | -16 | 708 |
| 11 Dec | 569.75 | 34.1 | 0.60 | 33.77 | 52 | -8 | 723 |
| 10 Dec | 570.15 | 33.5 | -6.20 | 33.41 | 175 | -17 | 732 |
| 9 Dec | 563.70 | 39.7 | -3.70 | 35.13 | 114 | -11 | 747 |
| 6 Dec | 559.10 | 43.4 | -13.55 | 31.72 | 166 | 23 | 757 |
| 5 Dec | 545.00 | 56.95 | 0.50 | 38.50 | 78 | -18 | 734 |
| 4 Dec | 543.65 | 56.45 | -2.75 | 35.23 | 248 | 74 | 753 |
| 3 Dec | 539.70 | 59.2 | -7.25 | 32.53 | 113 | 6 | 680 |
| 2 Dec | 531.90 | 66.45 | 0.75 | 30.64 | 196 | -136 | 675 |
| 29 Nov | 532.60 | 65.7 | -2.80 | 34.68 | 277 | -15 | 812 |
| 28 Nov | 528.25 | 68.5 | -3.40 | 33.61 | 539 | 294 | 828 |
| 27 Nov | 526.35 | 71.9 | -6.85 | 34.58 | 282 | 233 | 534 |
| 26 Nov | 520.05 | 78.75 | 1.35 | 39.85 | 86 | 38 | 298 |
| 25 Nov | 519.40 | 77.4 | -13.60 | 40.60 | 278 | 155 | 257 |
| 22 Nov | 506.25 | 91 | -15.00 | 37.24 | 92 | 78 | 180 |
| 21 Nov | 490.95 | 106 | 24.00 | 44.86 | 26 | 4 | 102 |
| 20 Nov | 516.60 | 82 | 0.00 | 35.41 | 68 | 56 | 96 |
| 19 Nov | 516.60 | 82 | -13.50 | 35.41 | 68 | 54 | 96 |
| 18 Nov | 501.00 | 95.5 | 1.00 | 42.73 | 24 | 15 | 37 |
| 14 Nov | 502.35 | 94.5 | 4.50 | 41.64 | 3 | 2 | 21 |
| 13 Nov | 508.45 | 90 | 15.00 | 44.21 | 3 | 2 | 18 |
| 12 Nov | 514.50 | 75 | 4.25 | - | 1 | 0 | 15 |
| 11 Nov | 528.35 | 70.75 | -2.10 | 34.47 | 17 | 12 | 13 |
| 8 Nov | 514.55 | 72.85 | 0.00 | 0.00 | 0 | 1 | 0 |
| 7 Nov | 528.65 | 72.85 | -18.55 | 38.16 | 1 | 0 | 0 |
| 6 Nov | 532.80 | 91.4 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 526.00 | 91.4 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 518.35 | 91.4 | 91.40 | - | 0 | 0 | 0 |
| 1 Nov | 526.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 522.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 534.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 508.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 505.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 532.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 546.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 547.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 540.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 537.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 544.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 532.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 524.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 500.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 524.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 537.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 556.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 554.50 | 0 | - | 0 | 0 | 0 | |
For Rec Limited - strike price 600 expiring on 26DEC2024
Delta for 600 PE is -
Historical price for 600 PE is as follows
On 20 Dec RECLTD was trading at 513.25. The strike last trading price was 85.95, which was 15.70 higher than the previous day. The implied volatity was -, the open interest changed by -27 which decreased total open position to 565
On 19 Dec RECLTD was trading at 529.10. The strike last trading price was 70.25, which was 7.15 higher than the previous day. The implied volatity was 44.92, the open interest changed by -20 which decreased total open position to 592
On 18 Dec RECLTD was trading at 537.20. The strike last trading price was 63.1, which was 13.30 higher than the previous day. The implied volatity was 51.96, the open interest changed by -46 which decreased total open position to 613
On 17 Dec RECLTD was trading at 550.55. The strike last trading price was 49.8, which was 9.85 higher than the previous day. The implied volatity was 31.58, the open interest changed by -24 which decreased total open position to 660
On 16 Dec RECLTD was trading at 559.80. The strike last trading price was 39.95, which was -4.80 lower than the previous day. The implied volatity was 19.02, the open interest changed by -9 which decreased total open position to 683
On 13 Dec RECLTD was trading at 556.95. The strike last trading price was 44.75, which was 4.15 higher than the previous day. The implied volatity was 39.00, the open interest changed by -16 which decreased total open position to 692
On 12 Dec RECLTD was trading at 559.55. The strike last trading price was 40.6, which was 6.50 higher than the previous day. The implied volatity was 35.30, the open interest changed by -16 which decreased total open position to 708
On 11 Dec RECLTD was trading at 569.75. The strike last trading price was 34.1, which was 0.60 higher than the previous day. The implied volatity was 33.77, the open interest changed by -8 which decreased total open position to 723
On 10 Dec RECLTD was trading at 570.15. The strike last trading price was 33.5, which was -6.20 lower than the previous day. The implied volatity was 33.41, the open interest changed by -17 which decreased total open position to 732
On 9 Dec RECLTD was trading at 563.70. The strike last trading price was 39.7, which was -3.70 lower than the previous day. The implied volatity was 35.13, the open interest changed by -11 which decreased total open position to 747
On 6 Dec RECLTD was trading at 559.10. The strike last trading price was 43.4, which was -13.55 lower than the previous day. The implied volatity was 31.72, the open interest changed by 23 which increased total open position to 757
On 5 Dec RECLTD was trading at 545.00. The strike last trading price was 56.95, which was 0.50 higher than the previous day. The implied volatity was 38.50, the open interest changed by -18 which decreased total open position to 734
On 4 Dec RECLTD was trading at 543.65. The strike last trading price was 56.45, which was -2.75 lower than the previous day. The implied volatity was 35.23, the open interest changed by 74 which increased total open position to 753
On 3 Dec RECLTD was trading at 539.70. The strike last trading price was 59.2, which was -7.25 lower than the previous day. The implied volatity was 32.53, the open interest changed by 6 which increased total open position to 680
On 2 Dec RECLTD was trading at 531.90. The strike last trading price was 66.45, which was 0.75 higher than the previous day. The implied volatity was 30.64, the open interest changed by -136 which decreased total open position to 675
On 29 Nov RECLTD was trading at 532.60. The strike last trading price was 65.7, which was -2.80 lower than the previous day. The implied volatity was 34.68, the open interest changed by -15 which decreased total open position to 812
On 28 Nov RECLTD was trading at 528.25. The strike last trading price was 68.5, which was -3.40 lower than the previous day. The implied volatity was 33.61, the open interest changed by 294 which increased total open position to 828
On 27 Nov RECLTD was trading at 526.35. The strike last trading price was 71.9, which was -6.85 lower than the previous day. The implied volatity was 34.58, the open interest changed by 233 which increased total open position to 534
On 26 Nov RECLTD was trading at 520.05. The strike last trading price was 78.75, which was 1.35 higher than the previous day. The implied volatity was 39.85, the open interest changed by 38 which increased total open position to 298
On 25 Nov RECLTD was trading at 519.40. The strike last trading price was 77.4, which was -13.60 lower than the previous day. The implied volatity was 40.60, the open interest changed by 155 which increased total open position to 257
On 22 Nov RECLTD was trading at 506.25. The strike last trading price was 91, which was -15.00 lower than the previous day. The implied volatity was 37.24, the open interest changed by 78 which increased total open position to 180
On 21 Nov RECLTD was trading at 490.95. The strike last trading price was 106, which was 24.00 higher than the previous day. The implied volatity was 44.86, the open interest changed by 4 which increased total open position to 102
On 20 Nov RECLTD was trading at 516.60. The strike last trading price was 82, which was 0.00 lower than the previous day. The implied volatity was 35.41, the open interest changed by 56 which increased total open position to 96
On 19 Nov RECLTD was trading at 516.60. The strike last trading price was 82, which was -13.50 lower than the previous day. The implied volatity was 35.41, the open interest changed by 54 which increased total open position to 96
On 18 Nov RECLTD was trading at 501.00. The strike last trading price was 95.5, which was 1.00 higher than the previous day. The implied volatity was 42.73, the open interest changed by 15 which increased total open position to 37
On 14 Nov RECLTD was trading at 502.35. The strike last trading price was 94.5, which was 4.50 higher than the previous day. The implied volatity was 41.64, the open interest changed by 2 which increased total open position to 21
On 13 Nov RECLTD was trading at 508.45. The strike last trading price was 90, which was 15.00 higher than the previous day. The implied volatity was 44.21, the open interest changed by 2 which increased total open position to 18
On 12 Nov RECLTD was trading at 514.50. The strike last trading price was 75, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 11 Nov RECLTD was trading at 528.35. The strike last trading price was 70.75, which was -2.10 lower than the previous day. The implied volatity was 34.47, the open interest changed by 12 which increased total open position to 13
On 8 Nov RECLTD was trading at 514.55. The strike last trading price was 72.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 7 Nov RECLTD was trading at 528.65. The strike last trading price was 72.85, which was -18.55 lower than the previous day. The implied volatity was 38.16, the open interest changed by 0 which decreased total open position to 0
On 6 Nov RECLTD was trading at 532.80. The strike last trading price was 91.4, 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 Nov RECLTD was trading at 526.00. The strike last trading price was 91.4, 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 Nov RECLTD was trading at 518.35. The strike last trading price was 91.4, which was 91.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov RECLTD was trading at 526.80. 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 31 Oct RECLTD was trading at 522.60. 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 which decreased total open position to
On 30 Oct RECLTD was trading at 534.25. 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 which decreased total open position to
On 25 Oct RECLTD was trading at 508.00. 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 which decreased total open position to
On 23 Oct RECLTD was trading at 505.70. 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 which decreased total open position to
On 21 Oct RECLTD was trading at 532.50. 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 which decreased total open position to
On 18 Oct RECLTD was trading at 546.25. 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 which decreased total open position to
On 15 Oct RECLTD was trading at 547.30. 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 which decreased total open position to
On 14 Oct RECLTD was trading at 540.35. 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 which decreased total open position to
On 11 Oct RECLTD was trading at 537.90. 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 which decreased total open position to
On 10 Oct RECLTD was trading at 544.25. 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 which decreased total open position to
On 9 Oct RECLTD was trading at 532.40. 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 which decreased total open position to
On 8 Oct RECLTD was trading at 524.25. 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 which decreased total open position to
On 7 Oct RECLTD was trading at 500.15. 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 which decreased total open position to
On 4 Oct RECLTD was trading at 524.05. 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 which decreased total open position to
On 3 Oct RECLTD was trading at 537.70. 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 which decreased total open position to
On 1 Oct RECLTD was trading at 556.80. 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 which decreased total open position to
On 30 Sept RECLTD was trading at 554.50. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
