Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
524.00 | 13.71 | 13.85 | 13.65 | 13.78 | 1.35 | 10.98 % | 6,085 | 708 | 12/4/2025 |
525.00 | 12.95 | 13.09 | 12.82 | 13.02 | 1.14 | 9.76 % | 15,729 | 1,609 | 12/4/2025 |
526.00 | 12.19 | 12.34 | 12.22 | 12.265 | 1.07 | 9.60 % | 9,155 | 1,112 | 12/4/2025 |
527.00 | 11.48 | 11.60 | 11.25 | 11.54 | 1.07 | 10.51 % | 7,261 | 1,195 | 12/4/2025 |
528.00 | 10.77 | 10.89 | 10.52 | 10.83 | 0.68 | 6.91 % | 8,401 | 868 | 12/4/2025 |
529.00 | 10.07 | 10.18 | 10.01 | 10.125 | 0.94 | 10.36 % | 7,778 | 1,113 | 12/4/2025 |
530.00 | 9.40 | 9.50 | 9.43 | 9.45 | 0.54 | 6.07 % | 26,414 | 3,606 | 12/4/2025 |
531.00 | 8.75 | 8.85 | 8.72 | 8.80 | 0.77 | 9.69 % | 8,722 | 631 | 12/4/2025 |
532.00 | 8.12 | 8.21 | 8.02 | 8.165 | 0.15 | 1.91 % | 11,800 | 1,450 | 12/4/2025 |
533.00 | 7.51 | 7.57 | 7.53 | 7.54 | 0.26 | 3.58 % | 13,465 | 777 | 12/4/2025 |
534.00 | 6.93 | 7.00 | 6.97 | 6.965 | 0.37 | 5.61 % | 15,162 | 1,048 | 12/4/2025 |
535.00 | 6.38 | 6.46 | 6.46 | 6.42 | 0.06 | 0.94 % | 40,892 | 3,908 | 12/4/2025 |
536.00 | 5.85 | 5.90 | 5.90 | 5.875 | 0.14 | 2.43 % | 9,522 | 609 | 12/4/2025 |
537.00 | 5.35 | 5.40 | 5.35 | 5.375 | -0.17 | -3.08 % | 11,359 | 1,176 | 12/4/2025 |
538.00 | 4.88 | 4.96 | 4.88 | 4.92 | -0.20 | -3.94 % | 10,621 | 1,001 | 12/4/2025 |
539.00 | 4.44 | 4.51 | 4.43 | 4.475 | -0.42 | -8.66 % | 8,561 | 1,241 | 12/4/2025 |
540.00 | 4.03 | 4.10 | 4.04 | 4.065 | -0.46 | -10.22 % | 41,082 | 3,991 | 12/4/2025 |
541.00 | 3.64 | 3.72 | 3.71 | 3.68 | -0.44 | -10.60 % | 9,532 | 1,247 | 12/4/2025 |
542.00 | 3.29 | 3.36 | 3.35 | 3.325 | -0.40 | -10.67 % | 6,908 | 1,201 | 12/4/2025 |
543.00 | 2.96 | 3.03 | 3.02 | 2.995 | -0.40 | -11.70 % | 10,805 | 3,308 | 12/4/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
524.00 | 3.23 | 3.28 | 3.27 | 3.255 | -6.63 | -66.97 % | 12,104 | 737 | 12/4/2025 |
525.00 | 3.49 | 3.50 | 3.49 | 3.495 | -6.42 | -64.78 % | 28,156 | 13,195 | 12/4/2025 |
526.00 | 3.71 | 3.78 | 3.73 | 3.745 | -6.66 | -64.10 % | 10,567 | 1,490 | 12/4/2025 |
527.00 | 3.98 | 4.04 | 4.03 | 4.01 | -7.01 | -63.50 % | 8,495 | 366 | 12/4/2025 |
528.00 | 4.27 | 4.33 | 4.37 | 4.30 | -6.74 | -60.67 % | 10,079 | 556 | 12/4/2025 |
529.00 | 4.57 | 4.63 | 4.68 | 4.60 | -7.43 | -61.35 % | 6,022 | 438 | 12/4/2025 |
530.00 | 4.89 | 4.96 | 4.94 | 4.925 | -7.65 | -60.76 % | 19,816 | 3,352 | 12/4/2025 |
531.00 | 5.23 | 5.30 | 5.36 | 5.265 | -8.02 | -59.94 % | 8,611 | 485 | 12/4/2025 |
532.00 | 5.60 | 5.67 | 5.70 | 5.635 | -8.62 | -60.20 % | 12,845 | 539 | 12/4/2025 |
533.00 | 5.98 | 6.06 | 5.98 | 6.02 | -8.52 | -58.76 % | 10,110 | 460 | 12/4/2025 |
534.00 | 6.40 | 6.48 | 6.40 | 6.44 | -8.53 | -57.13 % | 14,475 | 233 | 12/4/2025 |
535.00 | 6.84 | 6.92 | 6.88 | 6.88 | -8.06 | -53.95 % | 12,480 | 1,019 | 12/4/2025 |
536.00 | 7.31 | 7.39 | 7.35 | 7.35 | -11.41 | -60.82 % | 3,597 | 282 | 12/4/2025 |
537.00 | 7.80 | 7.90 | 7.83 | 7.85 | -8.15 | -51.00 % | 1,970 | 478 | 12/4/2025 |
538.00 | 8.35 | 8.43 | 8.39 | 8.39 | -8.35 | -49.88 % | 1,064 | 412 | 12/4/2025 |
539.00 | 8.89 | 8.98 | 9.19 | 8.935 | -8.26 | -47.34 % | 483 | 284 | 12/4/2025 |
540.00 | 9.47 | 9.52 | 9.50 | 9.495 | -9.00 | -48.65 % | 1,525 | 12,710 | 12/4/2025 |
541.00 | 10.08 | 10.22 | 10.35 | 10.15 | -11.30 | -52.19 % | 356 | 144 | 12/4/2025 |
542.00 | 10.72 | 10.85 | 10.90 | 10.785 | -10.66 | -49.44 % | 265 | 283 | 12/4/2025 |
543.00 | 11.39 | 11.53 | 11.45 | 11.46 | -6.70 | -36.91 % | 324 | 217 | 12/4/2025 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions