Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
517.00 | 11.72 | 11.95 | 11.51 | 11.835 | 1.09 | 10.46 % | 563 | 117 | 18/4/2025 |
518.00 | 10.86 | 11.09 | 10.94 | 10.975 | 0.00 | 0.00 % | 201 | 249 | 18/4/2025 |
519.00 | 10.02 | 10.26 | 9.84 | 10.14 | 0.83 | 9.21 % | 138 | 78 | 18/4/2025 |
520.00 | 9.20 | 9.45 | 8.69 | 9.325 | -1.87 | -17.71 % | 1,654 | 690 | 18/4/2025 |
521.00 | 8.41 | 8.63 | 7.91 | 8.52 | -1.96 | -19.86 % | 400 | 457 | 18/4/2025 |
522.00 | 7.65 | 7.85 | 7.14 | 7.75 | -1.83 | -20.40 % | 847 | 375 | 18/4/2025 |
523.00 | 6.91 | 7.11 | 6.98 | 7.01 | -1.52 | -17.88 % | 2,140 | 363 | 18/4/2025 |
524.00 | 6.21 | 6.39 | 6.17 | 6.30 | -1.55 | -20.08 % | 7,828 | 2,171 | 18/4/2025 |
525.00 | 5.53 | 5.71 | 5.65 | 5.62 | -1.88 | -24.97 % | 13,666 | 1,397 | 18/4/2025 |
526.00 | 4.90 | 5.04 | 5.00 | 4.97 | -2.12 | -29.78 % | 11,595 | 634 | 18/4/2025 |
527.00 | 4.34 | 4.41 | 4.30 | 4.375 | -2.18 | -33.64 % | 32,560 | 2,149 | 18/4/2025 |
528.00 | 3.78 | 3.85 | 3.78 | 3.815 | -2.15 | -36.26 % | 46,260 | 613 | 18/4/2025 |
529.00 | 3.26 | 3.33 | 3.28 | 3.295 | -2.12 | -39.26 % | 35,691 | 726 | 18/4/2025 |
530.00 | 2.79 | 2.85 | 2.84 | 2.82 | -2.21 | -43.76 % | 71,314 | 2,140 | 18/4/2025 |
531.00 | 2.36 | 2.43 | 2.37 | 2.395 | -2.20 | -48.14 % | 36,969 | 889 | 18/4/2025 |
532.00 | 1.99 | 2.05 | 1.99 | 2.02 | -2.05 | -50.74 % | 32,788 | 1,759 | 18/4/2025 |
533.00 | 1.66 | 1.72 | 1.69 | 1.69 | -1.96 | -53.70 % | 24,317 | 785 | 18/4/2025 |
534.00 | 1.38 | 1.43 | 1.40 | 1.405 | -1.88 | -57.32 % | 15,584 | 941 | 18/4/2025 |
535.00 | 1.14 | 1.19 | 1.16 | 1.165 | -1.79 | -60.68 % | 36,655 | 3,267 | 18/4/2025 |
536.00 | 0.94 | 0.98 | 0.94 | 0.96 | -1.66 | -63.85 % | 16,292 | 1,233 | 18/4/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
517.00 | 0.95 | 0.99 | 0.98 | 0.97 | -2.39 | -70.92 % | 17,656 | 1,706 | 18/4/2025 |
518.00 | 1.09 | 1.13 | 1.10 | 1.11 | -2.39 | -68.48 % | 9,029 | 861 | 18/4/2025 |
519.00 | 1.25 | 1.29 | 1.24 | 1.27 | -2.40 | -65.93 % | 9,906 | 756 | 18/4/2025 |
520.00 | 1.43 | 1.45 | 1.42 | 1.44 | -2.61 | -64.76 % | 70,230 | 4,663 | 18/4/2025 |
521.00 | 1.63 | 1.67 | 1.68 | 1.65 | -2.74 | -61.99 % | 13,475 | 1,021 | 18/4/2025 |
522.00 | 1.85 | 1.90 | 1.85 | 1.875 | -2.90 | -61.05 % | 19,258 | 700 | 18/4/2025 |
523.00 | 2.11 | 2.16 | 2.13 | 2.135 | -3.17 | -59.81 % | 15,085 | 945 | 18/4/2025 |
524.00 | 2.39 | 2.45 | 2.42 | 2.42 | -2.98 | -55.19 % | 27,451 | 852 | 18/4/2025 |
525.00 | 2.71 | 2.75 | 2.73 | 2.73 | -3.08 | -53.01 % | 61,978 | 2,964 | 18/4/2025 |
526.00 | 3.06 | 3.11 | 3.09 | 3.085 | -3.21 | -50.95 % | 34,073 | 689 | 18/4/2025 |
527.00 | 3.46 | 3.51 | 3.50 | 3.485 | -3.32 | -48.68 % | 82,338 | 3,261 | 18/4/2025 |
528.00 | 3.89 | 3.96 | 3.90 | 3.925 | -3.30 | -45.83 % | 40,097 | 981 | 18/4/2025 |
529.00 | 4.37 | 4.45 | 4.38 | 4.41 | -3.66 | -45.52 % | 27,731 | 876 | 18/4/2025 |
530.00 | 4.87 | 5.04 | 5.30 | 4.955 | -3.46 | -39.50 % | 22,930 | 2,470 | 18/4/2025 |
531.00 | 5.44 | 5.62 | 5.86 | 5.53 | -2.94 | -33.41 % | 6,560 | 957 | 18/4/2025 |
532.00 | 6.05 | 6.25 | 6.18 | 6.15 | -3.33 | -35.02 % | 2,427 | 872 | 18/4/2025 |
533.00 | 6.71 | 6.93 | 7.57 | 6.82 | -2.45 | -24.45 % | 1,122 | 541 | 18/4/2025 |
534.00 | 7.41 | 7.64 | 8.29 | 7.525 | -2.24 | -21.27 % | 1,006 | 611 | 18/4/2025 |
535.00 | 8.17 | 8.40 | 8.44 | 8.285 | -2.67 | -24.03 % | 1,594 | 2,392 | 18/4/2025 |
536.00 | 8.95 | 9.20 | 9.80 | 9.075 | -2.43 | -19.87 % | 1,074 | 644 | 18/4/2025 |
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