Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
40.00 | 4.00 | 4.90 | 4.80 | 4.45 | -5.75 | -54.50 % | 20 | 70 | 26/2/2025 |
40.50 | 3.70 | 5.30 | 0.00 | 4.50 | 0.00 | 0.00 % | 0 | 0 | - |
41.00 | 5.10 | 5.90 | 7.85 | 5.50 | 0.00 | 0.00 % | 0 | 112 | - |
41.50 | 3.10 | 3.50 | 7.80 | 3.30 | 0.00 | 0.00 % | 0 | 5 | - |
42.00 | 2.10 | 4.50 | 2.90 | 3.30 | -1.73 | -37.37 % | 11 | 82 | 26/2/2025 |
42.50 | 1.60 | 2.65 | 9.74 | 2.125 | 0.00 | 0.00 % | 0 | 9 | - |
43.00 | 3.30 | 3.80 | 3.80 | 3.55 | -0.08 | -2.06 % | 6 | 92 | 26/2/2025 |
43.50 | 0.60 | 1.85 | 2.60 | 1.225 | 0.00 | 0.00 % | 0 | 132 | - |
44.00 | 1.25 | 1.50 | 1.27 | 1.375 | -2.56 | -66.84 % | 15 | 58 | 26/2/2025 |
44.50 | 2.05 | 2.70 | 2.70 | 2.375 | 0.00 | 0.00 % | 0 | 22 | - |
45.00 | 1.75 | 2.25 | 1.93 | 2.00 | -1.00 | -34.13 % | 1 | 213 | 26/2/2025 |
45.50 | 1.45 | 2.00 | 1.65 | 1.725 | 0.00 | 0.00 % | 0 | 42 | - |
46.00 | 0.50 | 0.65 | 0.60 | 0.575 | -1.48 | -71.15 % | 95 | 86 | 26/2/2025 |
46.50 | 0.90 | 1.40 | 1.35 | 1.15 | 0.00 | 0.00 % | 0 | 18 | - |
47.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.75 | -68.18 % | 15 | 160 | 26/2/2025 |
47.50 | 0.60 | 0.95 | 1.05 | 0.775 | 0.00 | 0.00 % | 0 | 32 | - |
48.00 | 0.35 | 0.70 | 0.65 | 0.525 | -0.20 | -23.53 % | 2 | 131 | 26/2/2025 |
48.50 | 0.10 | 0.85 | 0.70 | 0.475 | 0.00 | 0.00 % | 0 | 33 | - |
49.00 | 0.05 | 0.20 | 0.15 | 0.125 | -0.50 | -76.92 % | 18 | 89 | 26/2/2025 |
49.50 | 0.20 | 0.40 | 0.65 | 0.30 | 0.00 | 0.00 % | 0 | 48 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
40.00 | 0.05 | 0.10 | 0.09 | 0.075 | 0.04 | 80.00 % | 15 | 104 | 26/2/2025 |
40.50 | 0.00 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
41.00 | 0.36 | 0.50 | 0.36 | 0.43 | 0.00 | 0.00 % | 0 | 34 | - |
41.50 | 0.05 | 0.15 | 0.05 | 0.10 | 0.00 | 0.00 % | 0 | 23 | - |
42.00 | 0.10 | 0.35 | 0.19 | 0.225 | 0.01 | 5.56 % | 1 | 60 | 26/2/2025 |
42.50 | 0.20 | 0.25 | 0.20 | 0.225 | 0.00 | 0.00 % | 0 | 7 | - |
43.00 | 0.35 | 0.50 | 0.43 | 0.425 | -0.02 | -4.44 % | 117 | 85 | 26/2/2025 |
43.50 | 0.25 | 0.40 | 0.30 | 0.325 | 0.00 | 0.00 % | 0 | 17 | - |
44.00 | 0.30 | 0.60 | 0.34 | 0.45 | 0.00 | 0.00 % | 0 | 463 | - |
44.50 | 0.50 | 1.10 | 1.00 | 0.80 | 0.67 | 203.03 % | 20 | 18 | 26/2/2025 |
45.00 | 0.55 | 0.80 | 0.45 | 0.675 | 0.00 | 0.00 % | 0 | 211 | - |
45.50 | 1.30 | 1.75 | 1.55 | 1.525 | 0.80 | 106.67 % | 7 | 26 | 26/2/2025 |
46.00 | 0.90 | 1.25 | 0.95 | 1.075 | 0.00 | 0.00 % | 0 | 711 | - |
46.50 | 1.05 | 1.55 | 1.21 | 1.30 | 0.00 | 0.00 % | 0 | 60 | - |
47.00 | 2.60 | 2.85 | 2.57 | 2.725 | 1.32 | 105.60 % | 26 | 555 | 26/2/2025 |
47.50 | 1.65 | 2.20 | 1.40 | 1.925 | 0.00 | 0.00 % | 0 | 108 | - |
48.00 | 3.30 | 4.30 | 3.76 | 3.80 | 1.91 | 103.24 % | 16 | 268 | 26/2/2025 |
48.50 | 2.35 | 2.95 | 3.30 | 2.65 | 0.00 | 0.00 % | 0 | 29 | - |
49.00 | 4.30 | 4.70 | 4.25 | 4.50 | 1.83 | 75.62 % | 5 | 173 | 26/2/2025 |
49.50 | 3.20 | 3.80 | 2.16 | 3.50 | 0.00 | 0.00 % | 0 | 34 | - |
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