Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
41.50 | 4.60 | 5.50 | 7.80 | 5.05 | 0.00 | 0.00 % | 0 | 5 | - |
42.00 | 4.20 | 4.80 | 3.91 | 4.50 | 0.21 | 5.68 % | 2 | 82 | 02:27:35 |
42.50 | 3.60 | 4.70 | 2.05 | 4.15 | -7.69 | -78.95 % | 1 | 9 | 01:30:13 |
43.00 | 3.30 | 3.70 | 1.88 | 3.50 | 0.00 | 0.00 % | 0 | 134 | - |
43.50 | 2.80 | 3.20 | 2.60 | 3.00 | 0.00 | 0.00 % | 0 | 132 | - |
44.00 | 2.35 | 2.70 | 2.64 | 2.525 | 0.94 | 55.29 % | 2 | 53 | 02:13:51 |
44.50 | 1.95 | 2.15 | 0.60 | 2.05 | 0.00 | 0.00 % | 0 | 27 | - |
45.00 | 1.55 | 1.75 | 1.90 | 1.65 | 1.25 | 192.31 % | 49 | 283 | 03:11:49 |
45.50 | 1.20 | 1.45 | 1.20 | 1.325 | 0.40 | 50.00 % | 10 | 45 | 03:07:38 |
46.00 | 0.90 | 1.10 | 1.15 | 1.00 | 0.77 | 202.63 % | 99 | 211 | 03:19:54 |
46.50 | 0.65 | 0.85 | 0.90 | 0.75 | 0.50 | 125.00 % | 257 | 32 | 03:21:58 |
47.00 | 0.45 | 0.65 | 0.53 | 0.55 | 0.28 | 112.00 % | 97 | 212 | 03:26:48 |
47.50 | 0.35 | 0.50 | 0.47 | 0.425 | 0.17 | 56.67 % | 21 | 37 | 03:11:48 |
48.00 | 0.25 | 0.40 | 0.25 | 0.325 | 0.15 | 150.00 % | 5 | 157 | 03:06:33 |
48.50 | 0.15 | 0.30 | 0.20 | 0.225 | 0.00 | 0.00 % | 0 | 45 | - |
49.00 | 0.10 | 0.20 | 0.20 | 0.15 | 0.12 | 150.00 % | 1 | 95 | 02:10:18 |
49.50 | 0.05 | 0.20 | 0.11 | 0.125 | -0.02 | -15.38 % | 2 | 49 | 02:50:28 |
50.00 | 0.05 | 0.10 | 0.06 | 0.075 | 0.01 | 20.00 % | 12 | 443 | 03:02:53 |
51.00 | 0.05 | 0.10 | 0.04 | 0.075 | 0.00 | 0.00 % | 0 | 204 | - |
52.00 | 0.08 | 0.10 | 0.06 | 0.09 | -0.02 | -25.00 % | 2 | 213 | 02:19:54 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
41.50 | 0.05 | 0.10 | 0.05 | 0.075 | 0.00 | 0.00 % | 0 | 30 | - |
42.00 | 0.18 | 0.10 | 0.18 | 0.14 | 0.00 | 0.00 % | 0 | 63 | - |
42.50 | 0.24 | 0.10 | 0.10 | 0.17 | -0.14 | -58.33 % | 1 | 8 | 01:31:13 |
43.00 | 0.43 | 0.10 | 0.43 | 0.265 | 0.00 | 0.00 % | 0 | 197 | - |
43.50 | 0.20 | 0.10 | 0.05 | 0.15 | -0.08 | -61.54 % | 1 | 25 | 02:16:45 |
44.00 | 0.20 | 0.15 | 0.12 | 0.175 | -0.48 | -80.00 % | 1 | 474 | 02:57:47 |
44.50 | 0.15 | 0.20 | 0.20 | 0.175 | -0.88 | -81.48 % | 8 | 39 | 02:21:09 |
45.00 | 0.20 | 0.30 | 0.30 | 0.25 | -1.20 | -80.00 % | 14 | 207 | 02:48:01 |
45.50 | 0.35 | 0.45 | 0.40 | 0.40 | -1.15 | -74.19 % | 1 | 27 | 02:14:46 |
46.00 | 0.50 | 0.65 | 0.80 | 0.575 | -0.20 | -20.00 % | 1 | 315 | 03:03:53 |
46.50 | 0.70 | 0.95 | 0.78 | 0.825 | -0.42 | -35.00 % | 21 | 57 | 03:25:26 |
47.00 | 1.05 | 1.25 | 1.20 | 1.15 | -0.85 | -41.46 % | 38 | 537 | 03:02:24 |
47.50 | 1.40 | 1.60 | 1.40 | 1.50 | 0.00 | 0.00 % | 0 | 108 | - |
48.00 | 1.75 | 2.00 | 3.37 | 1.875 | 0.00 | 0.00 % | 0 | 262 | - |
48.50 | 2.20 | 2.45 | 3.30 | 2.325 | 0.00 | 0.00 % | 0 | 29 | - |
49.00 | 2.60 | 2.90 | 3.43 | 2.75 | 0.12 | 3.63 % | 5 | 166 | 02:05:27 |
49.50 | 2.85 | 3.50 | 5.52 | 3.175 | 0.00 | 0.00 % | 0 | 33 | - |
50.00 | 3.40 | 3.90 | 4.75 | 3.65 | 0.00 | 0.00 % | 0 | 121 | - |
51.00 | 4.40 | 4.80 | 5.75 | 4.60 | 0.27 | 4.93 % | 10 | 81 | 01:38:41 |
52.00 | 5.40 | 5.80 | 7.85 | 5.60 | 0.00 | 0.00 % | 0 | 78 | - |
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