Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
40.50 | 4.50 | 5.60 | 0.00 | 5.05 | 0.00 | 0.00 % | 0 | 0 | - |
41.00 | 4.00 | 4.50 | 3.74 | 4.25 | 0.00 | 0.00 % | 0 | 112 | - |
41.50 | 3.40 | 4.40 | 7.80 | 3.90 | 0.00 | 0.00 % | 0 | 5 | - |
42.00 | 3.00 | 3.50 | 3.70 | 3.25 | 0.80 | 27.59 % | 10 | 82 | 04:34:09 |
42.50 | 2.70 | 3.00 | 9.74 | 2.85 | 0.00 | 0.00 % | 0 | 9 | - |
43.00 | 2.30 | 2.55 | 2.78 | 2.425 | 0.99 | 55.31 % | 5 | 206 | 04:03:00 |
43.50 | 1.90 | 2.15 | 2.60 | 2.025 | 0.00 | 0.00 % | 0 | 132 | - |
44.00 | 1.55 | 1.75 | 1.94 | 1.65 | 0.67 | 52.76 % | 10 | 58 | 04:00:27 |
44.50 | 1.25 | 1.40 | 1.32 | 1.325 | 0.22 | 20.00 % | 2 | 16 | 05:08:50 |
45.00 | 0.95 | 1.10 | 1.00 | 1.025 | 0.00 | 0.00 % | 84 | 259 | 05:08:08 |
45.50 | 0.70 | 0.85 | 0.80 | 0.775 | 0.23 | 40.35 % | 4 | 47 | 04:57:29 |
46.00 | 0.55 | 0.65 | 0.60 | 0.60 | 0.00 | 0.00 % | 76 | 145 | 05:14:25 |
46.50 | 0.40 | 0.55 | 0.55 | 0.475 | 0.15 | 37.50 % | 14 | 30 | 04:51:14 |
47.00 | 0.25 | 0.35 | 0.52 | 0.30 | 0.17 | 48.57 % | 78 | 162 | 04:09:03 |
47.50 | 0.20 | 0.35 | 0.20 | 0.275 | -0.08 | -28.57 % | 13 | 33 | 04:53:16 |
48.00 | 0.25 | 0.30 | 0.30 | 0.275 | 0.07 | 30.43 % | 32 | 140 | 02:12:26 |
48.50 | 0.10 | 0.25 | 0.20 | 0.175 | 0.02 | 11.11 % | 18 | 37 | 04:18:28 |
49.00 | 0.10 | 0.15 | 0.11 | 0.125 | -0.04 | -26.67 % | 8 | 94 | 05:14:41 |
49.50 | 0.05 | 0.20 | 0.13 | 0.125 | 0.00 | 0.00 % | 0 | 49 | - |
50.00 | 0.05 | 0.10 | 0.10 | 0.075 | 0.00 | 0.00 % | 14 | 439 | 03:03:10 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
40.50 | 0.00 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
41.00 | 0.36 | 0.10 | 0.36 | 0.23 | 0.00 | 0.00 % | 0 | 34 | - |
41.50 | 0.05 | 0.10 | 0.05 | 0.075 | -0.10 | -66.67 % | 6 | 24 | 04:38:33 |
42.00 | 0.19 | 0.15 | 0.19 | 0.17 | 0.00 | 0.00 % | 0 | 60 | - |
42.50 | 0.10 | 0.20 | 0.14 | 0.15 | -0.26 | -65.00 % | 2 | 8 | 05:12:09 |
43.00 | 0.43 | 0.25 | 0.43 | 0.34 | 0.00 | 0.00 % | 0 | 197 | - |
43.50 | 0.25 | 0.35 | 0.13 | 0.30 | -0.40 | -75.47 % | 1 | 24 | 04:36:42 |
44.00 | 0.35 | 0.50 | 0.41 | 0.425 | -0.34 | -45.33 % | 18 | 484 | 04:59:19 |
44.50 | 0.50 | 0.65 | 0.50 | 0.575 | -0.50 | -50.00 % | 6 | 32 | 04:42:08 |
45.00 | 0.70 | 0.85 | 1.38 | 0.775 | 0.00 | 0.00 % | 0 | 209 | - |
45.50 | 0.95 | 1.15 | 1.55 | 1.05 | 0.00 | 0.00 % | 0 | 27 | - |
46.00 | 1.25 | 1.45 | 1.00 | 1.35 | -0.40 | -28.57 % | 6 | 316 | 04:13:45 |
46.50 | 1.60 | 1.80 | 1.20 | 1.70 | -0.94 | -43.93 % | 1 | 57 | 04:20:48 |
47.00 | 2.00 | 2.20 | 2.05 | 2.10 | -0.52 | -20.23 % | 6 | 533 | 05:07:51 |
47.50 | 2.40 | 2.65 | 1.40 | 2.525 | 0.00 | 0.00 % | 0 | 108 | - |
48.00 | 2.80 | 3.10 | 3.76 | 2.95 | 0.00 | 0.00 % | 0 | 265 | - |
48.50 | 3.30 | 3.60 | 3.30 | 3.45 | 0.00 | 0.00 % | 0 | 29 | - |
49.00 | 3.70 | 4.10 | 3.31 | 3.90 | -0.94 | -22.12 % | 2 | 168 | 03:37:18 |
49.50 | 4.20 | 4.60 | 2.16 | 4.40 | 0.00 | 0.00 % | 0 | 34 | - |
50.00 | 4.70 | 5.00 | 4.75 | 4.85 | -0.39 | -7.59 % | 11 | 127 | 02:50:52 |
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