Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
36.00 | 4.60 | 4.90 | 4.85 | 4.75 | -0.20 | -3.96 % | 3 | 1,678 | 02:16:31 |
36.50 | 4.20 | 4.40 | 3.78 | 4.30 | -0.22 | -5.50 % | 1 | 944 | 00:35:19 |
37.00 | 3.65 | 4.00 | 3.84 | 3.825 | 0.17 | 4.63 % | 13 | 3,715 | 02:19:28 |
37.50 | 3.25 | 3.50 | 3.35 | 3.375 | 0.88 | 35.63 % | 2 | 693 | 02:14:30 |
38.00 | 2.83 | 3.00 | 2.96 | 2.915 | 0.40 | 15.62 % | 22 | 4,583 | 02:37:48 |
38.50 | 2.37 | 2.65 | 2.38 | 2.51 | 0.23 | 10.70 % | 28 | 1,676 | 02:32:18 |
39.00 | 1.94 | 2.19 | 2.09 | 2.065 | 0.00 | 0.00 % | 73 | 7,075 | 02:40:39 |
39.50 | 1.55 | 1.80 | 1.41 | 1.675 | 0.12 | 9.30 % | 8 | 1,420 | 01:39:00 |
40.00 | 1.26 | 1.40 | 1.37 | 1.33 | 0.37 | 37.00 % | 609 | 28,366 | 02:37:09 |
40.50 | 0.95 | 1.21 | 0.85 | 1.08 | 0.07 | 8.97 % | 73 | 197 | 01:49:00 |
41.00 | 0.72 | 0.90 | 0.80 | 0.81 | 0.16 | 25.00 % | 946 | 4,190 | 02:43:52 |
41.50 | 0.53 | 0.75 | 0.50 | 0.64 | -0.17 | -25.37 % | 43 | 298 | 01:28:57 |
42.00 | 0.42 | 0.52 | 0.55 | 0.47 | 0.20 | 57.14 % | 40 | 14,866 | 02:21:27 |
42.50 | 0.08 | 0.52 | 0.36 | 0.30 | 0.16 | 80.00 % | 3 | 549 | 02:42:56 |
43.00 | 0.24 | 0.30 | 0.27 | 0.27 | -0.11 | -28.95 % | 18 | 1,905 | 02:40:42 |
43.50 | 0.18 | 1.69 | 0.49 | 0.935 | 0.00 | 0.00 % | 0 | 38 | - |
44.00 | 0.15 | 0.50 | 0.18 | 0.325 | -0.03 | -14.29 % | 10 | 1,416 | 02:30:41 |
45.00 | 0.12 | 0.16 | 0.15 | 0.14 | 0.04 | 36.36 % | 52 | 44,118 | 02:43:31 |
46.00 | 0.05 | 0.41 | 0.10 | 0.23 | 0.00 | 0.00 % | 0 | 164 | - |
47.00 | 0.02 | 0.15 | 0.13 | 0.085 | 0.00 | 0.00 % | 0 | 882 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
36.00 | 0.02 | 0.11 | 0.01 | 0.065 | 0.00 | 0.00 % | 0 | 2,778 | - |
36.50 | 0.01 | 0.13 | 0.08 | 0.07 | 0.00 | 0.00 % | 0 | 1,146 | - |
37.00 | 0.10 | 0.12 | 0.15 | 0.11 | 0.05 | 50.00 % | 5 | 3,324 | 00:30:03 |
37.50 | 0.09 | 0.14 | 0.10 | 0.115 | 0.00 | 0.00 % | 5 | 1,377 | 02:42:15 |
38.00 | 0.11 | 0.18 | 0.16 | 0.145 | -0.04 | -20.00 % | 67 | 8,757 | 02:49:18 |
38.50 | 0.13 | 0.25 | 0.16 | 0.19 | -0.12 | -42.86 % | 4 | 1,092 | 02:30:47 |
39.00 | 0.26 | 0.30 | 0.30 | 0.28 | -0.17 | -36.17 % | 46 | 3,573 | 02:08:54 |
39.50 | 0.43 | 0.50 | 0.43 | 0.465 | -0.23 | -34.85 % | 204 | 308 | 02:40:36 |
40.00 | 0.46 | 0.60 | 0.55 | 0.53 | -0.16 | -22.54 % | 86 | 8,322 | 02:20:00 |
40.50 | 0.67 | 0.96 | 1.14 | 0.815 | 0.00 | 0.00 % | 0 | 59 | - |
41.00 | 1.30 | 1.10 | 1.33 | 1.20 | 0.53 | 66.25 % | 2 | 74 | 01:02:43 |
41.50 | 1.27 | 1.50 | 1.50 | 1.385 | 0.00 | 0.00 % | 0 | 2 | - |
42.00 | 1.60 | 2.24 | 1.86 | 1.92 | -0.32 | -14.68 % | 2 | 490 | 00:44:21 |
42.50 | 1.32 | 2.80 | 0.00 | 2.06 | 0.00 | 0.00 % | 0 | 0 | - |
43.00 | 1.97 | 2.98 | 5.65 | 2.475 | 0.00 | 0.00 % | 0 | 101 | - |
43.50 | 1.04 | 3.25 | 0.00 | 2.145 | 0.00 | 0.00 % | 0 | 0 | - |
44.00 | 1.90 | 5.40 | 3.70 | 3.65 | 0.00 | 0.00 % | 0 | 99 | - |
45.00 | 2.87 | 4.85 | 4.95 | 3.86 | 0.05 | 1.02 % | 1 | 2,946 | 01:12:15 |
46.00 | 3.85 | 7.35 | 0.00 | 5.60 | 0.00 | 0.00 % | 0 | 0 | - |
47.00 | 4.85 | 8.30 | 8.64 | 6.575 | 0.00 | 0.00 % | 0 | 55 | - |
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