Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
133.00 | 3.60 | 8.00 | 4.87 | 5.80 | 0.00 | 0.00 % | 0 | 745 | - |
133.50 | 2.61 | 7.55 | 0.00 | 5.08 | 0.00 | 0.00 % | 0 | 0 | - |
134.00 | 2.50 | 7.00 | 4.59 | 4.75 | 0.64 | 16.20 % | 9 | 1,037 | 19/2/2025 |
135.00 | 1.41 | 6.20 | 3.30 | 3.805 | 0.40 | 13.79 % | 21 | 2,362 | 19/2/2025 |
135.50 | 0.76 | 5.50 | 3.20 | 3.13 | 0.00 | 0.00 % | 0 | 8 | - |
136.00 | 0.51 | 5.00 | 2.74 | 2.755 | 0.58 | 26.85 % | 1 | 152 | 19/2/2025 |
136.50 | 0.23 | 5.00 | 2.20 | 2.615 | 0.60 | 37.50 % | 1 | 267 | 19/2/2025 |
137.00 | 0.05 | 5.00 | 1.71 | 2.525 | 0.39 | 29.55 % | 5 | 414 | 19/2/2025 |
137.50 | 1.38 | 4.80 | 1.55 | 3.09 | 0.53 | 51.96 % | 1 | 27 | 19/2/2025 |
138.00 | 0.30 | 4.25 | 1.03 | 2.275 | 0.35 | 51.47 % | 29 | 266 | 19/2/2025 |
138.50 | 0.01 | 4.80 | 0.71 | 2.405 | 0.17 | 31.48 % | 9 | 53 | 19/2/2025 |
139.00 | 0.43 | 4.80 | 0.50 | 2.615 | 0.22 | 78.57 % | 110 | 2,524 | 19/2/2025 |
139.50 | 0.07 | 2.90 | 0.30 | 1.485 | -0.28 | -48.28 % | 22 | 417 | 19/2/2025 |
140.00 | 0.13 | 1.25 | 0.16 | 0.69 | 0.05 | 45.45 % | 328 | 1,824 | 19/2/2025 |
140.50 | 0.07 | 2.50 | 0.35 | 1.285 | 0.00 | 0.00 % | 0 | 285 | - |
141.00 | 0.03 | 4.80 | 0.06 | 2.415 | -0.01 | -14.29 % | 5 | 114 | 19/2/2025 |
141.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.24 | -88.89 % | 2 | 3,135 | 19/2/2025 |
142.00 | 0.01 | 4.80 | 0.04 | 2.405 | 0.00 | 0.00 % | 3 | 3,363 | 19/2/2025 |
142.50 | 0.16 | 4.80 | 0.16 | 2.48 | 0.00 | 0.00 % | 0 | 61 | - |
143.00 | 0.26 | 1.48 | 0.26 | 0.87 | 0.00 | 0.00 % | 0 | 1,945 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
133.00 | 0.01 | 4.80 | 0.03 | 2.405 | -0.06 | -66.67 % | 4 | 820 | 19/2/2025 |
133.50 | 0.01 | 4.80 | 0.12 | 2.405 | 0.00 | 0.00 % | 0 | 3 | - |
134.00 | 0.02 | 4.80 | 0.04 | 2.41 | -0.10 | -71.43 % | 33 | 696 | 19/2/2025 |
135.00 | 0.05 | 0.10 | 0.09 | 0.075 | -0.13 | -59.09 % | 22 | 4,765 | 19/2/2025 |
135.50 | 0.01 | 4.80 | 0.40 | 2.405 | 0.00 | 0.00 % | 0 | 1,447 | - |
136.00 | 0.06 | 0.11 | 0.09 | 0.085 | -1.20 | -93.02 % | 600 | 1,610 | 19/2/2025 |
136.50 | 0.09 | 4.80 | 0.15 | 2.445 | -0.36 | -70.59 % | 73 | 81 | 19/2/2025 |
137.00 | 0.13 | 0.25 | 0.20 | 0.19 | -1.19 | -85.61 % | 557 | 1,895 | 19/2/2025 |
137.50 | 0.01 | 0.90 | 0.84 | 0.455 | 0.00 | 0.00 % | 0 | 439 | - |
138.00 | 0.11 | 4.80 | 0.46 | 2.455 | -0.60 | -56.60 % | 516 | 2,205 | 19/2/2025 |
138.50 | 0.52 | 4.80 | 1.36 | 2.66 | 0.00 | 0.00 % | 0 | 48 | - |
139.00 | 0.01 | 1.80 | 0.81 | 0.905 | -1.02 | -55.74 % | 4 | 2,945 | 19/2/2025 |
139.50 | 0.01 | 4.80 | 1.70 | 2.405 | 0.00 | 0.00 % | 0 | 133 | - |
140.00 | 0.03 | 4.15 | 1.76 | 2.09 | -0.40 | -18.52 % | 4 | 1,126 | 19/2/2025 |
140.50 | 0.20 | 5.00 | 2.57 | 2.60 | 0.00 | 0.00 % | 0 | 79 | - |
141.00 | 0.27 | 4.00 | 2.97 | 2.135 | 0.00 | 0.00 % | 0 | 9 | - |
141.50 | 0.60 | 5.50 | 3.80 | 3.05 | 0.00 | 0.00 % | 0 | 428 | - |
142.00 | 1.00 | 5.00 | 3.60 | 3.00 | -0.50 | -12.20 % | 7 | 572 | 19/2/2025 |
142.50 | 1.95 | 6.50 | 4.60 | 4.225 | 0.00 | 0.00 % | 0 | 192 | - |
143.00 | 2.45 | 7.40 | 4.65 | 4.925 | 0.00 | 0.00 % | 0 | 3 | - |
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