RECLTD
Rec Limited
Historical option data for RECLTD
16 Sep 2024 04:13 PM IST
| RECLTD 620 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 560.70 | 1.65 | -0.80 | 39,00,000 | 1,74,000 | 52,86,000 | ||||
| 13 Sept | 567.70 | 2.45 | -1.20 | 37,88,000 | 3,64,000 | 51,28,000 | ||||
| 12 Sept | 572.80 | 3.65 | 0.50 | 88,28,000 | 3,26,000 | 47,74,000 | ||||
| 11 Sept | 562.75 | 3.15 | -2.25 | 86,26,000 | 2,80,000 | 44,76,000 | ||||
|
|
||||||||||
| 10 Sept | 577.15 | 5.4 | -3.40 | 72,18,000 | 3,38,000 | 42,08,000 | ||||
| 9 Sept | 590.05 | 8.8 | -7.75 | 1,37,60,000 | 5,28,000 | 38,84,000 | ||||
| 6 Sept | 607.45 | 16.55 | -11.05 | 1,01,10,000 | 13,62,000 | 33,88,000 | ||||
| 5 Sept | 630.60 | 27.6 | 2.25 | 34,80,000 | -4,78,000 | 20,38,000 | ||||
| 4 Sept | 624.65 | 25.35 | -2.45 | 38,82,000 | 1,96,000 | 25,18,000 | ||||
| 3 Sept | 629.40 | 27.8 | 5.15 | 92,04,000 | 6,000 | 23,34,000 | ||||
| 2 Sept | 617.15 | 22.65 | -3.20 | 42,98,000 | 2,68,000 | 23,26,000 | ||||
| 30 Aug | 619.75 | 25.85 | -4.35 | 36,48,000 | 2,26,000 | 20,88,000 | ||||
| 29 Aug | 626.25 | 30.2 | 5.35 | 76,86,000 | 70,000 | 18,86,000 | ||||
| 28 Aug | 618.55 | 24.85 | 0.80 | 55,98,000 | 2,40,000 | 18,06,000 | ||||
| 27 Aug | 617.35 | 24.05 | 10.90 | 66,76,000 | 6,14,000 | 15,64,000 | ||||
| 26 Aug | 589.85 | 13.15 | 0.95 | 8,64,000 | 3,38,000 | 9,48,000 | ||||
| 23 Aug | 586.70 | 12.2 | -2.55 | 2,68,000 | 56,000 | 6,08,000 | ||||
| 22 Aug | 595.35 | 14.75 | -1.25 | 2,30,000 | 38,000 | 5,44,000 | ||||
| 21 Aug | 594.20 | 16 | -1.95 | 4,64,000 | 1,72,000 | 5,08,000 | ||||
| 20 Aug | 599.90 | 17.95 | 4.45 | 4,98,000 | 1,78,000 | 3,34,000 | ||||
| 19 Aug | 584.30 | 13.5 | 0.40 | 1,12,000 | 44,000 | 1,54,000 | ||||
| 16 Aug | 579.65 | 13.1 | 2.35 | 76,000 | 28,000 | 1,14,000 | ||||
| 14 Aug | 563.70 | 10.75 | -1.85 | 26,000 | 8,000 | 86,000 | ||||
| 13 Aug | 568.95 | 12.6 | -2.70 | 64,000 | 18,000 | 76,000 | ||||
| 12 Aug | 578.80 | 15.3 | -4.05 | 38,000 | 8,000 | 56,000 | ||||
| 9 Aug | 586.90 | 19.35 | 0.05 | 28,000 | 6,000 | 48,000 | ||||
| 8 Aug | 583.55 | 19.3 | -1.55 | 16,000 | -2,000 | 40,000 | ||||
| 7 Aug | 590.45 | 20.85 | 5.20 | 30,000 | -4,000 | 42,000 | ||||
| 6 Aug | 565.45 | 15.65 | -5.95 | 50,000 | 24,000 | 44,000 | ||||
| 5 Aug | 579.10 | 21.6 | -29.40 | 36,000 | 12,000 | 18,000 | ||||
| 2 Aug | 611.05 | 51 | 0.00 | 0 | 2,000 | 0 | ||||
| 1 Aug | 625.20 | 51 | 0.00 | 2,000 | 0 | 4,000 | ||||
| 31 Jul | 644.25 | 51 | -0.25 | 2,000 | 0 | 4,000 | ||||
| 30 Jul | 642.20 | 51.25 | 1.25 | 2,000 | 4,000 | 4,000 | ||||
| 29 Jul | 644.60 | 50 | 0.00 | 0 | 2,000 | 0 | ||||
| 26 Jul | 625.90 | 50 | 0.00 | 0 | 2,000 | 0 | ||||
| 25 Jul | 608.00 | 50 | 0.00 | 0 | 2,000 | 0 | ||||
| 24 Jul | 604.55 | 50 | 0.00 | 0 | 2,000 | 0 | ||||
| 23 Jul | 595.25 | 50 | 0.00 | 0 | 2,000 | 0 | ||||
| 22 Jul | 618.80 | 50 | 0.00 | 0 | 2,000 | 0 | ||||
| 19 Jul | 598.40 | 50 | 2.00 | 2,000 | 2,000 | 2,000 | ||||
| 18 Jul | 610.05 | 48 | 0.00 | 0 | 2,000 | 0 | ||||
| 16 Jul | 617.70 | 48 | 0.00 | 0 | 2,000 | 0 | ||||
| 15 Jul | 633.75 | 48 | 0.00 | 0 | 2,000 | 2,000 | ||||
| 12 Jul | 637.35 | 48 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 645.80 | 48 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 629.85 | 48 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 611.95 | 48 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 607.60 | 48 | 7.10 | 4,000 | 0 | 0 | ||||
| 5 Jul | 580.45 | 40.9 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 575.65 | 40.9 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 562.30 | 40.9 | 40.90 | 2,000 | 0 | 0 | ||||
| 2 Jul | 539.20 | 0 | 0 | 0 | 0 | |||||
For Rec Limited - strike price 620 expiring on 26SEP2024
Delta for 620 CE is -
Historical price for 620 CE is as follows
On 16 Sept RECLTD was trading at 560.70. The strike last trading price was 1.65, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 174000 which increased total open position to 5286000
On 13 Sept RECLTD was trading at 567.70. The strike last trading price was 2.45, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 364000 which increased total open position to 5128000
On 12 Sept RECLTD was trading at 572.80. The strike last trading price was 3.65, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 326000 which increased total open position to 4774000
On 11 Sept RECLTD was trading at 562.75. The strike last trading price was 3.15, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 280000 which increased total open position to 4476000
On 10 Sept RECLTD was trading at 577.15. The strike last trading price was 5.4, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 338000 which increased total open position to 4208000
On 9 Sept RECLTD was trading at 590.05. The strike last trading price was 8.8, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 528000 which increased total open position to 3884000
On 6 Sept RECLTD was trading at 607.45. The strike last trading price was 16.55, which was -11.05 lower than the previous day. The implied volatity was -, the open interest changed by 1362000 which increased total open position to 3388000
On 5 Sept RECLTD was trading at 630.60. The strike last trading price was 27.6, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by -478000 which decreased total open position to 2038000
On 4 Sept RECLTD was trading at 624.65. The strike last trading price was 25.35, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 196000 which increased total open position to 2518000
On 3 Sept RECLTD was trading at 629.40. The strike last trading price was 27.8, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 2334000
On 2 Sept RECLTD was trading at 617.15. The strike last trading price was 22.65, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 268000 which increased total open position to 2326000
On 30 Aug RECLTD was trading at 619.75. The strike last trading price was 25.85, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 226000 which increased total open position to 2088000
On 29 Aug RECLTD was trading at 626.25. The strike last trading price was 30.2, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 70000 which increased total open position to 1886000
On 28 Aug RECLTD was trading at 618.55. The strike last trading price was 24.85, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 240000 which increased total open position to 1806000
On 27 Aug RECLTD was trading at 617.35. The strike last trading price was 24.05, which was 10.90 higher than the previous day. The implied volatity was -, the open interest changed by 614000 which increased total open position to 1564000
On 26 Aug RECLTD was trading at 589.85. The strike last trading price was 13.15, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 338000 which increased total open position to 948000
On 23 Aug RECLTD was trading at 586.70. The strike last trading price was 12.2, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 608000
On 22 Aug RECLTD was trading at 595.35. The strike last trading price was 14.75, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 38000 which increased total open position to 544000
On 21 Aug RECLTD was trading at 594.20. The strike last trading price was 16, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 172000 which increased total open position to 508000
On 20 Aug RECLTD was trading at 599.90. The strike last trading price was 17.95, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 178000 which increased total open position to 334000
On 19 Aug RECLTD was trading at 584.30. The strike last trading price was 13.5, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 154000
On 16 Aug RECLTD was trading at 579.65. The strike last trading price was 13.1, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 114000
On 14 Aug RECLTD was trading at 563.70. The strike last trading price was 10.75, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 86000
On 13 Aug RECLTD was trading at 568.95. The strike last trading price was 12.6, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 76000
On 12 Aug RECLTD was trading at 578.80. The strike last trading price was 15.3, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 56000
On 9 Aug RECLTD was trading at 586.90. The strike last trading price was 19.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 48000
On 8 Aug RECLTD was trading at 583.55. The strike last trading price was 19.3, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 40000
On 7 Aug RECLTD was trading at 590.45. The strike last trading price was 20.85, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 42000
On 6 Aug RECLTD was trading at 565.45. The strike last trading price was 15.65, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 44000
On 5 Aug RECLTD was trading at 579.10. The strike last trading price was 21.6, which was -29.40 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 18000
On 2 Aug RECLTD was trading at 611.05. The strike last trading price was 51, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 0
On 1 Aug RECLTD was trading at 625.20. The strike last trading price was 51, 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 4000
On 31 Jul RECLTD was trading at 644.25. The strike last trading price was 51, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4000
On 30 Jul RECLTD was trading at 642.20. The strike last trading price was 51.25, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 4000
On 29 Jul RECLTD was trading at 644.60. The strike last trading price was 50, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 0
On 26 Jul RECLTD was trading at 625.90. The strike last trading price was 50, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 0
On 25 Jul RECLTD was trading at 608.00. The strike last trading price was 50, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 0
On 24 Jul RECLTD was trading at 604.55. The strike last trading price was 50, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 0
On 23 Jul RECLTD was trading at 595.25. The strike last trading price was 50, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 0
On 22 Jul RECLTD was trading at 618.80. The strike last trading price was 50, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 0
On 19 Jul RECLTD was trading at 598.40. The strike last trading price was 50, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2000
On 18 Jul RECLTD was trading at 610.05. The strike last trading price was 48, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 0
On 16 Jul RECLTD was trading at 617.70. The strike last trading price was 48, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 0
On 15 Jul RECLTD was trading at 633.75. The strike last trading price was 48, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2000
On 12 Jul RECLTD was trading at 637.35. The strike last trading price was 48, 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 48, 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 48, 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 48, 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 48, which was 7.10 higher 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 40.9, 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 40.9, 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 40.9, which was 40.90 higher 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
| RECLTD 620 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 560.70 | 58.5 | 6.00 | 88,000 | -48,000 | 14,60,000 |
| 13 Sept | 567.70 | 52.5 | 3.85 | 1,54,000 | -40,000 | 15,10,000 |
| 12 Sept | 572.80 | 48.65 | -8.80 | 2,60,000 | -72,000 | 15,50,000 |
| 11 Sept | 562.75 | 57.45 | 13.50 | 1,92,000 | -32,000 | 16,30,000 |
| 10 Sept | 577.15 | 43.95 | 9.70 | 3,56,000 | -60,000 | 16,62,000 |
| 9 Sept | 590.05 | 34.25 | 7.10 | 43,06,000 | -17,52,000 | 17,28,000 |
| 6 Sept | 607.45 | 27.15 | 12.60 | 95,04,000 | 14,60,000 | 34,90,000 |
| 5 Sept | 630.60 | 14.55 | -4.40 | 54,20,000 | -11,04,000 | 20,30,000 |
| 4 Sept | 624.65 | 18.95 | 2.20 | 54,86,000 | 13,16,000 | 31,46,000 |
| 3 Sept | 629.40 | 16.75 | -4.60 | 40,64,000 | 2,54,000 | 18,34,000 |
| 2 Sept | 617.15 | 21.35 | 1.15 | 23,50,000 | 48,000 | 15,84,000 |
| 30 Aug | 619.75 | 20.2 | 1.20 | 31,20,000 | 3,56,000 | 15,36,000 |
| 29 Aug | 626.25 | 19 | -4.30 | 46,38,000 | 3,72,000 | 11,82,000 |
| 28 Aug | 618.55 | 23.3 | -0.55 | 22,62,000 | 1,74,000 | 8,16,000 |
| 27 Aug | 617.35 | 23.85 | -14.45 | 14,32,000 | 2,80,000 | 6,44,000 |
| 26 Aug | 589.85 | 38.3 | -1.75 | 2,70,000 | 1,44,000 | 3,66,000 |
| 23 Aug | 586.70 | 40.05 | 5.05 | 64,000 | 38,000 | 2,20,000 |
| 22 Aug | 595.35 | 35 | -0.90 | 38,000 | 18,000 | 1,80,000 |
| 21 Aug | 594.20 | 35.9 | 2.35 | 1,56,000 | 1,00,000 | 1,64,000 |
| 20 Aug | 599.90 | 33.55 | -11.70 | 1,12,000 | 36,000 | 62,000 |
| 19 Aug | 584.30 | 45.25 | -8.75 | 20,000 | 8,000 | 26,000 |
| 16 Aug | 579.65 | 54 | 0.00 | 6,000 | 4,000 | 20,000 |
| 14 Aug | 563.70 | 54 | 0.00 | 0 | 2,000 | 0 |
| 13 Aug | 568.95 | 54 | 9.00 | 2,000 | 0 | 14,000 |
| 12 Aug | 578.80 | 45 | 0.00 | 0 | 8,000 | 0 |
| 9 Aug | 586.90 | 45 | -5.00 | 8,000 | 6,000 | 12,000 |
| 8 Aug | 583.55 | 50 | -2.90 | 8,000 | 0 | 2,000 |
| 7 Aug | 590.45 | 52.9 | -2.30 | 2,000 | 0 | 2,000 |
| 6 Aug | 565.45 | 55.2 | 0.00 | 0 | 2,000 | 0 |
| 5 Aug | 579.10 | 55.2 | -66.20 | 6,000 | 4,000 | 4,000 |
| 2 Aug | 611.05 | 121.4 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 625.20 | 121.4 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 644.25 | 121.4 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 642.20 | 121.4 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 644.60 | 121.4 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 625.90 | 121.4 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 608.00 | 121.4 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 604.55 | 121.4 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 595.25 | 121.4 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 618.80 | 121.4 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 598.40 | 121.4 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 610.05 | 121.4 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 617.70 | 121.4 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 633.75 | 121.4 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 637.35 | 121.4 | 121.40 | 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 620 expiring on 26SEP2024
Delta for 620 PE is -
Historical price for 620 PE is as follows
On 16 Sept RECLTD was trading at 560.70. The strike last trading price was 58.5, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by -48000 which decreased total open position to 1460000
On 13 Sept RECLTD was trading at 567.70. The strike last trading price was 52.5, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by -40000 which decreased total open position to 1510000
On 12 Sept RECLTD was trading at 572.80. The strike last trading price was 48.65, which was -8.80 lower than the previous day. The implied volatity was -, the open interest changed by -72000 which decreased total open position to 1550000
On 11 Sept RECLTD was trading at 562.75. The strike last trading price was 57.45, which was 13.50 higher than the previous day. The implied volatity was -, the open interest changed by -32000 which decreased total open position to 1630000
On 10 Sept RECLTD was trading at 577.15. The strike last trading price was 43.95, which was 9.70 higher than the previous day. The implied volatity was -, the open interest changed by -60000 which decreased total open position to 1662000
On 9 Sept RECLTD was trading at 590.05. The strike last trading price was 34.25, which was 7.10 higher than the previous day. The implied volatity was -, the open interest changed by -1752000 which decreased total open position to 1728000
On 6 Sept RECLTD was trading at 607.45. The strike last trading price was 27.15, which was 12.60 higher than the previous day. The implied volatity was -, the open interest changed by 1460000 which increased total open position to 3490000
On 5 Sept RECLTD was trading at 630.60. The strike last trading price was 14.55, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by -1104000 which decreased total open position to 2030000
On 4 Sept RECLTD was trading at 624.65. The strike last trading price was 18.95, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 1316000 which increased total open position to 3146000
On 3 Sept RECLTD was trading at 629.40. The strike last trading price was 16.75, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 254000 which increased total open position to 1834000
On 2 Sept RECLTD was trading at 617.15. The strike last trading price was 21.35, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 1584000
On 30 Aug RECLTD was trading at 619.75. The strike last trading price was 20.2, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 356000 which increased total open position to 1536000
On 29 Aug RECLTD was trading at 626.25. The strike last trading price was 19, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 372000 which increased total open position to 1182000
On 28 Aug RECLTD was trading at 618.55. The strike last trading price was 23.3, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 174000 which increased total open position to 816000
On 27 Aug RECLTD was trading at 617.35. The strike last trading price was 23.85, which was -14.45 lower than the previous day. The implied volatity was -, the open interest changed by 280000 which increased total open position to 644000
On 26 Aug RECLTD was trading at 589.85. The strike last trading price was 38.3, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 144000 which increased total open position to 366000
On 23 Aug RECLTD was trading at 586.70. The strike last trading price was 40.05, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by 38000 which increased total open position to 220000
On 22 Aug RECLTD was trading at 595.35. The strike last trading price was 35, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 180000
On 21 Aug RECLTD was trading at 594.20. The strike last trading price was 35.9, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 100000 which increased total open position to 164000
On 20 Aug RECLTD was trading at 599.90. The strike last trading price was 33.55, which was -11.70 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 62000
On 19 Aug RECLTD was trading at 584.30. The strike last trading price was 45.25, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 26000
On 16 Aug RECLTD was trading at 579.65. The strike last trading price was 54, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 20000
On 14 Aug RECLTD was trading at 563.70. The strike last trading price was 54, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 0
On 13 Aug RECLTD was trading at 568.95. The strike last trading price was 54, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14000
On 12 Aug RECLTD was trading at 578.80. The strike last trading price was 45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 0
On 9 Aug RECLTD was trading at 586.90. The strike last trading price was 45, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 12000
On 8 Aug RECLTD was trading at 583.55. The strike last trading price was 50, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 7 Aug RECLTD was trading at 590.45. The strike last trading price was 52.9, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 6 Aug RECLTD was trading at 565.45. The strike last trading price was 55.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 0
On 5 Aug RECLTD was trading at 579.10. The strike last trading price was 55.2, which was -66.20 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 4000
On 2 Aug RECLTD was trading at 611.05. The strike last trading price was 121.4, 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 1 Aug RECLTD was trading at 625.20. The strike last trading price was 121.4, 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 31 Jul RECLTD was trading at 644.25. The strike last trading price was 121.4, 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 30 Jul RECLTD was trading at 642.20. The strike last trading price was 121.4, 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 29 Jul RECLTD was trading at 644.60. The strike last trading price was 121.4, 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 26 Jul RECLTD was trading at 625.90. The strike last trading price was 121.4, 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 25 Jul RECLTD was trading at 608.00. The strike last trading price was 121.4, 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 24 Jul RECLTD was trading at 604.55. The strike last trading price was 121.4, 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 23 Jul RECLTD was trading at 595.25. The strike last trading price was 121.4, 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 22 Jul RECLTD was trading at 618.80. The strike last trading price was 121.4, 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 19 Jul RECLTD was trading at 598.40. The strike last trading price was 121.4, 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 18 Jul RECLTD was trading at 610.05. The strike last trading price was 121.4, 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 16 Jul RECLTD was trading at 617.70. The strike last trading price was 121.4, 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 15 Jul RECLTD was trading at 633.75. The strike last trading price was 121.4, 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 12 Jul RECLTD was trading at 637.35. The strike last trading price was 121.4, which was 121.40 higher 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