Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
4.50 | 3.80 | 4.90 | 4.50 | 4.35 | 0.10 | 2.27 % | 13 | 28 | 08/3/2025 |
5.00 | 4.05 | 4.40 | 4.39 | 4.225 | 0.49 | 12.56 % | 233 | 33 | 08/3/2025 |
5.50 | 3.55 | 3.90 | 3.85 | 3.725 | 0.81 | 26.64 % | 193 | 86 | 08/3/2025 |
6.00 | 3.05 | 3.45 | 3.45 | 3.25 | 0.70 | 25.45 % | 161 | 137 | 08/3/2025 |
6.50 | 2.59 | 2.96 | 2.90 | 2.775 | 0.67 | 30.04 % | 197 | 20 | 08/3/2025 |
7.00 | 2.06 | 2.53 | 2.35 | 2.295 | 0.66 | 39.05 % | 332 | 294 | 08/3/2025 |
7.50 | 1.88 | 2.18 | 1.98 | 2.03 | 0.63 | 46.67 % | 857 | 929 | 08/3/2025 |
8.00 | 1.38 | 1.57 | 1.53 | 1.475 | 0.59 | 62.77 % | 1,310 | 2,314 | 08/3/2025 |
8.50 | 1.12 | 1.20 | 1.22 | 1.16 | 0.51 | 71.83 % | 1,623 | 2,425 | 08/3/2025 |
9.00 | 0.87 | 0.90 | 0.88 | 0.885 | 0.38 | 76.00 % | 4,522 | 2,265 | 08/3/2025 |
9.50 | 0.58 | 0.65 | 0.64 | 0.615 | 0.26 | 68.42 % | 7,352 | 2,439 | 08/3/2025 |
10.00 | 0.45 | 0.47 | 0.47 | 0.46 | 0.22 | 88.00 % | 6,567 | 7,550 | 08/3/2025 |
10.50 | 0.31 | 0.34 | 0.31 | 0.325 | 0.13 | 72.22 % | 8,977 | 3,072 | 08/3/2025 |
11.00 | 0.22 | 0.25 | 0.23 | 0.235 | 0.08 | 53.33 % | 6,740 | 1,046 | 08/3/2025 |
11.50 | 0.01 | 0.17 | 0.16 | 0.09 | 0.06 | 60.00 % | 760 | 705 | 08/3/2025 |
12.00 | 0.11 | 0.13 | 0.12 | 0.12 | 0.05 | 71.43 % | 2,009 | 2,513 | 08/3/2025 |
12.50 | 0.08 | 0.10 | 0.10 | 0.09 | 0.03 | 42.86 % | 701 | 1,440 | 08/3/2025 |
13.00 | 0.06 | 0.07 | 0.06 | 0.065 | 0.01 | 20.00 % | 452 | 1,860 | 08/3/2025 |
13.50 | 0.03 | 0.06 | 0.05 | 0.045 | 0.01 | 25.00 % | 132 | 892 | 08/3/2025 |
14.00 | 0.04 | 0.05 | 0.04 | 0.045 | 0.00 | 0.00 % | 209 | 746 | 08/3/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
4.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 20 | - |
5.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 34 | 5,152 | 08/3/2025 |
5.50 | 0.01 | 0.04 | 0.01 | 0.025 | -0.02 | -66.67 % | 91 | 744 | 08/3/2025 |
6.00 | 0.02 | 0.03 | 0.02 | 0.025 | -0.04 | -66.67 % | 1,655 | 3,203 | 08/3/2025 |
6.50 | 0.04 | 0.05 | 0.05 | 0.045 | -0.05 | -50.00 % | 1,217 | 2,339 | 08/3/2025 |
7.00 | 0.06 | 0.07 | 0.06 | 0.065 | -0.09 | -60.00 % | 1,741 | 3,864 | 08/3/2025 |
7.50 | 0.11 | 0.12 | 0.12 | 0.115 | -0.18 | -60.00 % | 953 | 2,278 | 08/3/2025 |
8.00 | 0.19 | 0.20 | 0.19 | 0.195 | -0.27 | -58.70 % | 3,823 | 2,630 | 08/3/2025 |
8.50 | 0.33 | 0.34 | 0.34 | 0.335 | -0.38 | -52.78 % | 1,891 | 1,552 | 08/3/2025 |
9.00 | 0.52 | 0.59 | 0.53 | 0.555 | -0.43 | -44.79 % | 3,487 | 2,644 | 08/3/2025 |
9.50 | 0.70 | 0.85 | 0.80 | 0.775 | -0.47 | -37.01 % | 1,762 | 1,036 | 08/3/2025 |
10.00 | 1.10 | 1.24 | 1.10 | 1.17 | -0.61 | -35.67 % | 1,224 | 852 | 08/3/2025 |
10.50 | 1.24 | 1.68 | 1.53 | 1.46 | -0.79 | -34.05 % | 99 | 1,392 | 08/3/2025 |
11.00 | 1.84 | 1.97 | 1.85 | 1.905 | -0.70 | -27.45 % | 701 | 1,340 | 08/3/2025 |
11.50 | 2.09 | 2.47 | 2.35 | 2.28 | -0.90 | -27.69 % | 198 | 547 | 08/3/2025 |
12.00 | 2.13 | 3.45 | 2.70 | 2.79 | -0.89 | -24.79 % | 79 | 264 | 08/3/2025 |
12.50 | 3.10 | 3.30 | 3.20 | 3.20 | -0.96 | -23.08 % | 13 | 340 | 08/3/2025 |
13.00 | 3.10 | 4.25 | 3.73 | 3.675 | -0.48 | -11.40 % | 6 | 286 | 08/3/2025 |
13.50 | 3.60 | 4.90 | 4.15 | 4.25 | -0.69 | -14.26 % | 9 | 407 | 08/3/2025 |
14.00 | 4.30 | 4.90 | 4.70 | 4.60 | -0.70 | -12.96 % | 12 | 163 | 08/3/2025 |
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