Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
40.50 | 4.20 | 6.00 | 0.00 | 5.10 | 0.00 | 0.00 % | 0 | 0 | - |
41.00 | 4.50 | 4.80 | 3.74 | 4.65 | 0.00 | 0.00 % | 0 | 112 | - |
41.50 | 3.80 | 4.60 | 7.80 | 4.20 | 0.00 | 0.00 % | 0 | 5 | - |
42.00 | 3.50 | 3.90 | 3.70 | 3.70 | 0.80 | 27.59 % | 10 | 82 | 04:34:09 |
42.50 | 2.80 | 3.70 | 9.74 | 3.25 | 0.00 | 0.00 % | 0 | 9 | - |
43.00 | 2.60 | 2.90 | 2.78 | 2.75 | 0.99 | 55.31 % | 5 | 206 | 04:03:00 |
43.50 | 2.20 | 2.40 | 2.60 | 2.30 | 0.00 | 0.00 % | 0 | 132 | - |
44.00 | 1.75 | 2.05 | 1.94 | 1.90 | 0.67 | 52.76 % | 10 | 58 | 04:00:27 |
44.50 | 1.45 | 1.65 | 1.15 | 1.55 | 0.05 | 4.55 % | 1 | 16 | 02:00:32 |
45.00 | 1.15 | 1.30 | 1.26 | 1.225 | 0.26 | 26.00 % | 80 | 259 | 04:36:42 |
45.50 | 0.90 | 1.05 | 1.00 | 0.975 | 0.43 | 75.44 % | 3 | 47 | 03:33:23 |
46.00 | 0.70 | 0.80 | 0.75 | 0.75 | 0.15 | 25.00 % | 75 | 145 | 04:45:34 |
46.50 | 0.50 | 0.65 | 0.60 | 0.575 | 0.20 | 50.00 % | 13 | 30 | 03:42:19 |
47.00 | 0.35 | 0.50 | 0.52 | 0.425 | 0.17 | 48.57 % | 78 | 162 | 04:09:03 |
47.50 | 0.30 | 0.40 | 0.30 | 0.35 | 0.02 | 7.14 % | 11 | 33 | 04:12:27 |
48.00 | 0.25 | 0.35 | 0.30 | 0.30 | 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 | 0.20 | 0.18 | 0.15 | 0.03 | 20.00 % | 5 | 94 | 04:14:11 |
49.50 | 0.05 | 0.25 | 0.13 | 0.15 | 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 | 0.40 | 0.15 | 0.40 | 0.275 | 0.00 | 0.00 % | 0 | 8 | - |
43.00 | 0.43 | 0.20 | 0.43 | 0.315 | 0.00 | 0.00 % | 0 | 197 | - |
43.50 | 0.25 | 0.30 | 0.13 | 0.275 | -0.40 | -75.47 % | 1 | 24 | 04:36:42 |
44.00 | 0.25 | 0.40 | 0.34 | 0.325 | -0.41 | -54.67 % | 13 | 484 | 03:26:18 |
44.50 | 0.40 | 0.55 | 0.50 | 0.475 | -0.50 | -50.00 % | 6 | 32 | 04:42:08 |
45.00 | 0.55 | 0.70 | 1.38 | 0.625 | 0.00 | 0.00 % | 0 | 209 | - |
45.50 | 0.80 | 0.95 | 1.55 | 0.875 | 0.00 | 0.00 % | 0 | 27 | - |
46.00 | 1.05 | 1.25 | 1.00 | 1.15 | -0.40 | -28.57 % | 6 | 316 | 04:13:45 |
46.50 | 1.35 | 1.55 | 1.20 | 1.45 | -0.94 | -43.93 % | 1 | 57 | 04:20:48 |
47.00 | 1.70 | 1.95 | 1.80 | 1.825 | -0.77 | -29.96 % | 4 | 533 | 03:10:48 |
47.50 | 2.10 | 2.35 | 1.40 | 2.225 | 0.00 | 0.00 % | 0 | 108 | - |
48.00 | 2.55 | 2.80 | 3.76 | 2.675 | 0.00 | 0.00 % | 0 | 265 | - |
48.50 | 2.95 | 3.30 | 3.30 | 3.125 | 0.00 | 0.00 % | 0 | 29 | - |
49.00 | 3.40 | 3.70 | 3.31 | 3.55 | -0.94 | -22.12 % | 2 | 168 | 03:37:18 |
49.50 | 3.80 | 4.20 | 2.16 | 4.00 | 0.00 | 0.00 % | 0 | 34 | - |
50.00 | 4.30 | 4.70 | 4.75 | 4.50 | -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