Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
35.00 | 7.70 | 11.45 | 10.19 | 9.575 | 0.00 | 0.00 % | 0 | 281 | - |
36.00 | 8.40 | 9.50 | 9.26 | 8.95 | 0.00 | 0.00 % | 0 | 14 | - |
37.00 | 6.50 | 8.00 | 7.35 | 7.25 | 0.10 | 1.38 % | 1 | 20 | 01:00:03 |
38.00 | 5.60 | 7.25 | 6.28 | 6.425 | -0.97 | -13.38 % | 6 | 179 | 05:17:11 |
39.00 | 4.50 | 6.90 | 6.25 | 5.70 | 0.00 | 0.00 % | 0 | 15 | - |
40.00 | 3.50 | 5.35 | 4.67 | 4.425 | -0.58 | -11.05 % | 86 | 1,047 | 06:53:00 |
41.00 | 2.91 | 3.90 | 3.48 | 3.405 | -1.10 | -24.02 % | 24 | 185 | 06:45:55 |
42.00 | 2.33 | 2.83 | 2.36 | 2.58 | -1.19 | -33.52 % | 162 | 545 | 06:35:48 |
43.00 | 1.15 | 1.66 | 1.35 | 1.405 | -0.77 | -36.32 % | 402 | 1,909 | 06:29:40 |
43.50 | 0.86 | 1.22 | 1.12 | 1.04 | -0.53 | -32.12 % | 117 | 633 | 06:50:00 |
44.00 | 0.40 | 0.74 | 0.69 | 0.57 | -0.52 | -42.98 % | 177 | 2,000 | 06:55:06 |
44.50 | 0.10 | 0.13 | 0.10 | 0.115 | -0.66 | -86.84 % | 129 | 336 | 06:56:35 |
45.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.42 | -97.67 % | 379 | 2,725 | 06:51:23 |
45.50 | 0.01 | 0.01 | 0.01 | 0.01 | -0.24 | -96.00 % | 194 | 4,338 | 06:55:12 |
46.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.19 | -95.00 % | 55 | 1,362 | 06:44:36 |
46.50 | 0.01 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00 % | 51 | 704 | 06:47:21 |
47.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.06 | -85.71 % | 90 | 6,630 | 06:04:33 |
47.50 | 0.03 | 0.03 | 0.02 | 0.03 | -0.01 | -33.33 % | 12 | 446 | 05:01:44 |
48.00 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00 % | 3 | 3,435 | 01:29:32 |
48.50 | 0.10 | 0.01 | 0.10 | 0.055 | 0.00 | 0.00 % | 0 | 56 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
35.00 | 0.08 | 1.04 | 0.08 | 0.56 | 0.00 | 0.00 % | 0 | 623 | - |
36.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 452 | - |
37.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 1 | 3,415 | 01:08:53 |
38.00 | 0.02 | 0.16 | 0.02 | 0.09 | 0.00 | 0.00 % | 0 | 5,894 | - |
39.00 | 0.02 | 0.01 | 0.02 | 0.015 | 0.00 | 0.00 % | 0 | 1,443 | - |
40.00 | 0.01 | 0.01 | 0.02 | 0.01 | -0.01 | -33.33 % | 215 | 31,521 | 04:04:22 |
41.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67 % | 602 | 2,516 | 06:17:15 |
42.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67 % | 73 | 19,387 | 06:30:24 |
43.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.06 | -85.71 % | 35 | 2,760 | 06:30:38 |
43.50 | 0.05 | 0.03 | 0.02 | 0.04 | -0.08 | -80.00 % | 3 | 1,144 | 06:10:49 |
44.00 | 0.01 | 0.03 | 0.01 | 0.02 | -0.14 | -93.33 % | 235 | 3,894 | 06:56:37 |
44.50 | 0.03 | 0.06 | 0.04 | 0.045 | -0.28 | -87.50 % | 182 | 160 | 06:55:40 |
45.00 | 0.30 | 0.60 | 0.34 | 0.45 | -0.22 | -39.29 % | 896 | 5,621 | 06:53:07 |
45.50 | 0.64 | 1.19 | 1.07 | 0.915 | -0.78 | -42.16 % | 2 | 21 | 06:42:01 |
46.00 | 1.33 | 1.60 | 1.25 | 1.465 | 0.08 | 6.84 % | 52 | 1,397 | 06:55:29 |
46.50 | 1.68 | 2.06 | 1.93 | 1.87 | 0.49 | 34.03 % | 58 | 69 | 06:49:21 |
47.00 | 2.02 | 2.59 | 2.39 | 2.305 | 0.44 | 22.56 % | 1,210 | 6,667 | 06:53:25 |
47.50 | 2.60 | 3.20 | 5.95 | 2.90 | 0.00 | 0.00 % | 0 | 6 | - |
48.00 | 2.84 | 3.70 | 3.69 | 3.27 | 1.15 | 45.28 % | 238 | 10,436 | 05:15:29 |
48.50 | 2.94 | 4.25 | 3.02 | 3.595 | 0.00 | 0.00 % | 0 | 10 | - |
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