June 7, 2023

Mvagustaoftampa

Automotive and technology

Bajaj Auto: F&O Quote of Bajaj Auto

[ad_1]


Bajaj Auto: F&O Quote of Bajaj Auto – NDTV



























NSE Symbol:

|

BSE Code:

|

ISIN:

| Sector:


  • Add to Portfolio

  • Add to Watchlist

  • Add to Alert

  • Add to Message


Add to Portfolio









NSE

3694.30





Change Change %
41.30 1.13%

Updated:01 Apr, 2022, 10:34 AM
IST





BSE

3703.50





Change Change %
51.00 1.40%

Updated:01 Apr, 2022, 10:40 AM
IST









Contract

Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO

28-04-2022
OPTSTK

CE3640.00
144.70 22.35 18.27% 3549.60

Previous Close 122.35

Open 142.85

High 144.70

Low 142.85

Vol 500

Open Interest (OI) 1,250

Change in OI 0

Bid Price 123.15

Offer Price 146.20

Bid Quantity 250

Offer Quantity 250





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO

28-04-2022
OPTSTK

CE3600.00
160.70 17.95 12.57% 3533.60

Previous Close 142.75

Open 162.05

High 173.15

Low 158.65

Vol 1,500

Open Interest (OI) 12,000

Change in OI 0

Bid Price 156.40

Offer Price 165.55

Bid Quantity 250

Offer Quantity 250





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO

28-04-2022
OPTSTK

CE3840.00
54.55 4.40 8.77% 3639.75

Previous Close 50.15

Open 54.55

High 54.55

Low 54.55

Vol 250

Open Interest (OI) 1,000

Change in OI 0

Bid Price 49.75

Offer Price 54.85

Bid Quantity 1,000

Offer Quantity 1,250





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO

28-04-2022
OPTSTK

CE3660.00
131.40 6.00 4.78% 3562.90

Previous Close 125.40

Open 128.35

High 135.00

Low 77.65

Vol 5,500

Open Interest (OI) 4,750

Change in OI 250

Bid Price 124.70

Offer Price 128.30

Bid Quantity 500

Offer Quantity 250





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO

28-04-2022
OPTSTK

CE3700.00
106.85 2.00 1.91% 3587.45

Previous Close 104.85

Open 110.60

High 117.85

Low 100.30

Vol 68,000

Open Interest (OI) 1,01,250

Change in OI 16,250

Bid Price 105.20

Offer Price 106.45

Bid Quantity 500

Offer Quantity 250





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO

28-04-2022
OPTSTK

CE3920.00
39.80 0.30 0.76% 3654.50

Previous Close 39.50

Open 39.80

High 39.80

Low 39.80

Vol 250

Open Interest (OI) 2,000

Change in OI 0

Bid Price 30.60

Offer Price 78.90

Bid Quantity 1,500

Offer Quantity 7,750





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO

28-04-2022
OPTSTK

CE3740.00
88.10 0.15 0.17% 3606.20

Previous Close 87.95

Open 96.05

High 96.05

Low 88.10

Vol 3,250

Open Interest (OI) 9,750

Change in OI 1,250

Bid Price 86.80

Offer Price 88.95

Bid Quantity 250

Offer Quantity 500





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO

28-04-2022
OPTSTK

CE3720.00
96.85 0.00 0.00% 3597.45

Previous Close 96.85

Open 106.15

High 106.15

Low 96.85

Vol 1,750

Open Interest (OI) 7,750

Change in OI -750

Bid Price 95.70

Offer Price 97.00

Bid Quantity 250

Offer Quantity 250





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO

28-04-2022
OPTSTK

PE3100.00
8.95 0.00 0.00% 3685.35

Previous Close 0.00

Open 0.00

High 0.00

Low 0.00

Vol 0

Open Interest (OI) 2,000

Change in OI 0

Bid Price 3.00

Offer Price 0.00

Bid Quantity 500

Offer Quantity 0





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO

28-04-2022
OPTSTK

PE3900.00
275.35 0.00 0.00% 3418.95

Previous Close 0.00

Open 0.00

High 0.00

Low 0.00

Vol 0

Open Interest (OI) 500

Change in OI 0

Bid Price 247.35

Offer Price 265.05

Bid Quantity 500

Offer Quantity 500





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO

28-04-2022
OPTSTK

CE3000.00
440.00 0.00 0.00% 3254.30

Previous Close 0.00

Open 0.00

High 0.00

Low 0.00

Vol 0

Open Interest (OI) 250

Change in OI 0

Bid Price 667.95

Offer Price 697.85

Bid Quantity 500

Offer Quantity 250





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO

28-04-2022
OPTSTK

PE3000.00
4.25 0.00 0.00% 3690.05

Previous Close 4.25

Open 4.25

High 4.30

Low 4.25

Vol 2,000

Open Interest (OI) 5,250

Change in OI -250

Bid Price 3.80

Offer Price 4.20

Bid Quantity 250

Offer Quantity 250





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO

28-04-2022
OPTSTK

PE4000.00
338.55 0.00 0.00% 3355.75

Previous Close 0.00

Open 0.00

High 0.00

Low 0.00

Vol 0

Open Interest (OI) 500

Change in OI 0

Bid Price 266.35

Offer Price 347.90

Bid Quantity 750

Offer Quantity 500





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO

28-04-2022
OPTSTK

CE3300.00
405.00 0.00 0.00% 3289.30

Previous Close 0.00

Open 0.00

High 0.00

Low 0.00

Vol 0

Open Interest (OI) 500

Change in OI 0

Bid Price 352.45

Offer Price 409.30

Bid Quantity 1,000

Offer Quantity 500





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO

28-04-2022
OPTSTK

CE3400.00
299.00 0.00 0.00% 3395.30

Previous Close 0.00

Open 0.00

High 0.00

Low 0.00

Vol 0

Open Interest (OI) 1,750

Change in OI 0

Bid Price 302.20

Offer Price 314.20

Bid Quantity 500

Offer Quantity 500





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO

28-04-2022
OPTSTK

CE3620.00
152.10 0.00 0.00% 3542.20

Previous Close 0.00

Open 0.00

High 0.00

Low 0.00

Vol 0

Open Interest (OI) 5,500

Change in OI 0

Bid Price 135.55

Offer Price 159.40

Bid Quantity 500

Offer Quantity 500





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO

28-04-2022
OPTSTK

PE3620.00
147.90 0.00 0.00% 3546.40

Previous Close 0.00

Open 0.00

High 0.00

Low 0.00

Vol 0

Open Interest (OI) 250

Change in OI 0

Bid Price 82.15

Offer Price 94.65

Bid Quantity 250

Offer Quantity 250





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO

28-04-2022
OPTSTK

CE3500.00
224.00 0.00 0.00% 3470.30

Previous Close 0.00

Open 0.00

High 0.00

Low 0.00

Vol 0

Open Interest (OI) 3,750

Change in OI 0

Bid Price 222.30

Offer Price 234.60

Bid Quantity 500

Offer Quantity 500





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO

28-04-2022
OPTSTK

CE3860.00
54.00 0.00 0.00% 3640.30

Previous Close 0.00

Open 0.00

High 0.00

Low 0.00

Vol 0

Open Interest (OI) 500

Change in OI 0

Bid Price 43.50

Offer Price 51.75

Bid Quantity 500

Offer Quantity 500





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO

28-04-2022
OPTSTK

PE3560.00
80.00 0.00 0.00% 3614.30

Previous Close 0.00

Open 0.00

High 0.00

Low 0.00

Vol 0

Open Interest (OI) 500

Change in OI 0

Bid Price 64.85

Offer Price 0.00

Bid Quantity 500

Offer Quantity 0





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO

28-04-2022
OPTSTK

CE3760.00
85.00 0.00 0.00% 3609.30

Previous Close 0.00

Open 0.00

High 0.00

Low 0.00

Vol 0

Open Interest (OI) 250

Change in OI 0

Bid Price 76.05

Offer Price 81.00

Bid Quantity 1,000

Offer Quantity 1,250





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO

28-04-2022
OPTSTK

PE3800.00
200.00 0.00 0.00% 3494.30

Previous Close 0.00

Open 0.00

High 0.00

Low 0.00

Vol 0

Open Interest (OI) 250

Change in OI 0

Bid Price 175.25

Offer Price 192.80

Bid Quantity 500

Offer Quantity 500





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO

28-04-2022
OPTSTK

PE3540.00
69.30 0.00 0.00% 3625.00

Previous Close 0.00

Open 0.00

High 0.00

Low 0.00

Vol 0

Open Interest (OI) 750

Change in OI 0

Bid Price 59.55

Offer Price 62.80

Bid Quantity 250

Offer Quantity 1,250





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO

28-04-2022
OPTSTK

PE2900.00
31.85 0.00 0.00% 3662.45

Previous Close 0.00

Open 0.00

High 0.00

Low 0.00

Vol 0

Open Interest (OI) 500

Change in OI 0

Bid Price 3.00

Offer Price 0.00

Bid Quantity 250

Offer Quantity 0





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO

28-04-2022
OPTSTK

PE3200.00
10.50 -0.05 -0.47% 3683.80

Previous Close 10.55

Open 11.25

High 11.25

Low 9.10

Vol 2,000

Open Interest (OI) 3,750

Change in OI 500

Bid Price 8.45

Offer Price 13.05

Bid Quantity 1,000

Offer Quantity 1,000





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO

28-04-2022
OPTSTK

CE3800.00
63.35 -1.25 -1.93% 3630.95

Previous Close 64.60

Open 66.75

High 73.30

Low 62.30

Vol 35,500

Open Interest (OI) 48,000

Change in OI 7,000

Bid Price 63.55

Offer Price 64.40

Bid Quantity 500

Offer Quantity 250





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO

28-04-2022
OPTSTK

CE3900.00
36.45 -1.25 -3.32% 3657.85

Previous Close 37.70

Open 41.55

High 43.10

Low 36.35

Vol 18,000

Open Interest (OI) 36,500

Change in OI 4,000

Bid Price 36.20

Offer Price 36.70

Bid Quantity 250

Offer Quantity 250





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO

28-04-2022
OPTSTK

CE4000.00
19.95 -0.75 -3.62% 3674.35

Previous Close 20.70

Open 23.95

High 26.20

Low 19.95

Vol 29,500

Open Interest (OI) 54,750

Change in OI 9,500

Bid Price 19.75

Offer Price 19.95

Bid Quantity 250

Offer Quantity 250





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO

28-04-2022
OPTSTK

PE3300.00
16.85 -0.90 -5.07% 3677.45

Previous Close 17.75

Open 15.00

High 19.05

Low 15.00

Vol 6,500

Open Interest (OI) 15,750

Change in OI 500

Bid Price 16.70

Offer Price 17.20

Bid Quantity 250

Offer Quantity 500





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO

28-04-2022
OPTSTK

PE3640.00
97.95 -8.30 -7.81% 3596.35

Previous Close 106.25

Open 111.60

High 111.60

Low 85.50

Vol 1,000

Open Interest (OI) 750

Change in OI 250

Bid Price 91.75

Offer Price 100.90

Bid Quantity 1,250

Offer Quantity 1,250





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO

28-04-2022
OPTSTK

PE3400.00
28.65 -2.50 -8.03% 3665.65

Previous Close 31.15

Open 32.90

High 32.90

Low 27.10

Vol 4,000

Open Interest (OI) 9,750

Change in OI -500

Bid Price 28.35

Offer Price 29.40

Bid Quantity 500

Offer Quantity 250





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO

28-04-2022
OPTSTK

PE3660.00
109.90 -11.70 -9.62% 3584.40

Previous Close 121.60

Open 109.90

High 109.90

Low 109.90

Vol 250

Open Interest (OI) 250

Change in OI 0

Bid Price 102.75

Offer Price 109.30

Bid Quantity 1,250

Offer Quantity 1,500





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO

28-04-2022
OPTSTK

PE3500.00
49.85 -5.45 -9.86% 3644.45

Previous Close 55.30

Open 63.95

High 64.05

Low 47.00

Vol 9,750

Open Interest (OI) 25,000

Change in OI 1,750

Bid Price 48.65

Offer Price 49.65

Bid Quantity 250

Offer Quantity 250





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO

28-04-2022
OPTSTK

PE3600.00
81.00 -9.20 -10.20% 3613.30

Previous Close 90.20

Open 91.95

High 105.30

Low 77.95

Vol 17,000

Open Interest (OI) 17,000

Change in OI 1,500

Bid Price 80.30

Offer Price 81.40

Bid Quantity 500

Offer Quantity 250





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO

28-04-2022
OPTSTK

PE3700.00
123.00 -27.95 -18.52% 3571.30

Previous Close 150.95

Open 145.25

High 145.25

Low 122.20

Vol 3,500

Open Interest (OI) 10,250

Change in OI 500

Bid Price 125.05

Offer Price 131.00

Bid Quantity 250

Offer Quantity 500





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO

28-04-2022
OPTSTK

CE3680.00
120.00 -41.80 -25.83% 3574.30

Previous Close 161.80

Open 94.40

High 120.00

Low 94.40

Vol 500

Open Interest (OI) 250

Change in OI 0

Bid Price 112.35

Offer Price 121.25

Bid Quantity 1,250

Offer Quantity 1,250





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO

28-04-2022
OPTSTK

PE3280.00
15.00 -93.90 -86.23% 3679.30

Previous Close 108.90

Open 15.00

High 15.00

Low 15.00

Vol 500

Open Interest (OI) 0

Change in OI 0

Bid Price 1.25

Offer Price 18.95

Bid Quantity 7,500

Offer Quantity 1,250





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO

28-04-2022
OPTSTK

CE4100.00
6.65 -49.80 -88.22% 3687.65

Previous Close 56.45

Open 6.65

High 6.65

Low 6.65

Vol 250

Open Interest (OI) 0

Change in OI 0

Bid Price 8.65

Offer Price 12.35

Bid Quantity 250

Offer Quantity 250





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO

28-04-2022
OPTSTK

PE3260.00
14.00 -186.00 -93.00% 3680.30

Previous Close 200.00

Open 14.00

High 14.00

Low 14.00

Vol 250

Open Interest (OI) 250

Change in OI 0

Bid Price 10.55

Offer Price 14.75

Bid Quantity 250

Offer Quantity 250





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO

26-05-2022
OPTSTK

PE3500.00
180.00 0.00 0.00% 3514.30

Previous Close 0.00

Open 0.00

High 0.00

Low 0.00

Vol 0

Open Interest (OI) 250

Change in OI 0

Bid Price 69.75

Offer Price 100.00

Bid Quantity 250

Offer Quantity 250





Contract

Expiry Date
Type Current price Change Change % Premium / Discount
BAJAJ-AUTO

26-05-2022
OPTSTK

CE4000.00
50.00 -17.55 -25.98% 3644.30

Previous Close 67.55

Open 50.00

High 50.00

Low 50.00

Vol 250

Open Interest (OI) 0

Change in OI 0

Bid Price 22.00

Offer Price 0.00

Bid Quantity 250

Offer Quantity 0

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Bajaj Auto Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Bajaj Auto Option Contracts expiring on All-Expiry date.




Financial Result Updates

By NSE on 20 Jul 2018 | 00:00 AM

Bajaj Auto Limited has submitted to the Exchange, the financial results for the period ended June 30, 2018.

“>Financial Result Updates

By NSE on 20 Jul 2018 | 00:00 AM

Outcome of Board Meeting

By NSE on 20 Jul 2018 | 00:00 AM

Bajaj Auto Limited has informed the Exchange regarding Board meeting held on July 20, 2018.

“>Outcome of Board Meeting

By NSE on 20 Jul 2018 | 00:00 AM



More from News and
Announcements »




Loss of Share Certificate / Issue of Duplicate Share Certificate

By BSE on 26 Dec 2018 | 11:46 AM

Bajaj Auto Ltd has informed BSE regarding Loss of Share Certificate / Issue of Duplicate Share Certificate.

“>Loss of Share Certificate / Issue of Duplicate Share Certificate

By BSE on 26 Dec 2018 | 11:46 AM


Board Meeting-Outcome of Board Meeting

By BSE on 20 Jul 2018 | 12:37 PM

In terms of the provisions of Regulations 30 (read with Part A of Schedule III) and 33 of the SEBI (Listing Obligations & Disclosure Requirements) Regulations 2015, we enclose the following statements for the first quarter ended 30 June 2018, which were approved and taken on record by the board of directors at its meeting held today i.e. on 20 July 2018: a) Unaudited Standalone and Consolidated Financial Results for the first quarter ended 30 June, 2018. b) Limited Review Reports for the first quarter ended 30 June 2018, and c) Press Release The meeting commenced at 11.00 a.m. and concluded at 12.1O p.m.

“>Board Meeting-Outcome of Board Meeting

By BSE on 20 Jul 2018 | 12:37 PM



Unaudited Financial Results For The First Quarter Ended 30 June 2018

By BSE on 20 Jul 2018 | 12:22 PM

In terms of the provisions of Regulations 30 (read with Part A of Schedule III) and 33 of the SEBI (Listing Obligations & Disclosure Requirements) Regulations 2015, we enclose the following statements for the first quarter ended 30 June 2018, which were approved and taken on record by the board of directors at its meeting held today i.e. on 20 July 2018: a) Unaudited Standalone and Consolidated Financial Results for the first quarter ended 30 June, 2018. b) Limited Review Reports for the first quarter ended 30 June 2018, and c) Press Release The meeting commenced at 11.00 a.m. and concluded at 12:10 p..m.

“>Unaudited Financial Results For The First Quarter Ended 30 June 2018

By BSE on 20 Jul 2018 | 12:22 PM



Financial Result Updates

By NSE on 20 Jul 2018 | 00:00 AM

Bajaj Auto Limited has submitted to the Exchange, the financial results for the period ended June 30, 2018.

“>Financial Result Updates

By NSE on 20 Jul 2018 | 00:00 AM



Outcome of Board Meeting

By NSE on 20 Jul 2018 | 00:00 AM

Bajaj Auto Limited has informed the Exchange regarding Board meeting held on July 20, 2018.

“>Outcome of Board Meeting

By NSE on 20 Jul 2018 | 00:00 AM



More from Announcements »







‘s Recent video coverage

Bajaj Auto’s Corporate Information


Bajaj Auto’s Reports



Bajaj Auto is a $2.3 billion company founded in 1926. It is world’s fourth largest two– and three–wheeler manufacturer. Bajaj Auto has three plants in all, two at Waluj and Chakan in Ma…

More from Company
History »

Chairman’s Letter: 

Dear Shareholder,

In my last two years’ letter to you, I began with congratulatory words for the manage…

More from Chairman’s
Speech »

Directors’ Report

The Directors present their Ninth Annual report and Audited Financial Statements for the year ended 31 March 2016.

Di…

More from Director’s
Report »

Independent Auditors’ Report on the Standalone Financial Statements

To the Members of Bajaj Auto Ltd.

1. We have audited the accompanyin…

More from Auditor’s
Report »



Management Info




Chairman




Managing Director




Secretary


Registered Office


Address: Bajaj Auto Ltd Complex Bajaj Auto Ltd Complex Akurdi,-


Tel: 27472851 (Extn 6063), 27406063


Fax: (020) 27407380


Email: [email protected]

Website: www.bajajauto.com



Registrars Details


Karvy Fintech Pvt Ltd.-(Karvy Computuershare Pvt Ltd.)


Plot No 17-24 , Near Image Hospital,Reliance Cybervilae,Vithalrao Nagar,Madhapur,Hyderabad

Plot No 17-24 , Near Image Hospital,

Reliance Cybervilae,Vithalrao Nagar,















Top

[ad_2]

Source link