Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
36.00 | 4.95 | 5.15 | 4.85 | 5.05 | -0.20 | -3.96 % | 3 | 1,678 | 02:16:31 |
36.50 | 3.35 | 4.65 | 3.78 | 4.00 | -0.22 | -5.50 % | 1 | 944 | 00:35:19 |
37.00 | 3.95 | 4.20 | 3.91 | 4.075 | 0.24 | 6.54 % | 15 | 3,715 | 03:24:09 |
37.50 | 1.97 | 3.75 | 3.35 | 2.86 | 0.88 | 35.63 % | 2 | 693 | 02:14:30 |
38.00 | 1.66 | 3.30 | 3.00 | 2.48 | 0.44 | 17.19 % | 56 | 4,583 | 05:13:03 |
38.50 | 1.65 | 2.82 | 2.45 | 2.235 | 0.30 | 13.95 % | 29 | 1,676 | 04:06:04 |
39.00 | 1.93 | 2.37 | 2.00 | 2.15 | -0.09 | -4.31 % | 74 | 7,075 | 04:06:37 |
39.50 | 1.47 | 2.47 | 1.41 | 1.97 | 0.12 | 9.30 % | 8 | 1,420 | 01:39:00 |
40.00 | 1.41 | 1.59 | 1.54 | 1.50 | 0.54 | 54.00 % | 3,089 | 28,366 | 05:38:55 |
40.50 | 0.97 | 1.50 | 1.34 | 1.235 | 0.56 | 71.79 % | 76 | 197 | 05:12:57 |
41.00 | 0.77 | 0.95 | 0.92 | 0.86 | 0.28 | 43.75 % | 1,196 | 4,190 | 05:40:24 |
41.50 | 0.62 | 0.83 | 0.75 | 0.725 | 0.08 | 11.94 % | 118 | 298 | 05:37:32 |
42.00 | 0.48 | 0.64 | 0.48 | 0.56 | 0.13 | 37.14 % | 100 | 14,866 | 05:29:15 |
42.50 | 0.18 | 0.52 | 0.35 | 0.35 | 0.15 | 75.00 % | 6 | 549 | 05:11:23 |
43.00 | 0.13 | 0.50 | 0.32 | 0.315 | -0.06 | -15.79 % | 24 | 1,905 | 05:35:19 |
43.50 | 0.22 | 0.57 | 0.49 | 0.395 | 0.00 | 0.00 % | 0 | 38 | - |
44.00 | 0.06 | 0.48 | 0.15 | 0.27 | -0.06 | -28.57 % | 21 | 1,416 | 05:02:03 |
45.00 | 0.15 | 0.20 | 0.15 | 0.175 | 0.04 | 36.36 % | 1,616 | 44,118 | 05:37:06 |
46.00 | 0.05 | 0.41 | 0.05 | 0.23 | -0.05 | -50.00 % | 16 | 164 | 04:12:04 |
47.00 | 0.03 | 0.15 | 0.13 | 0.09 | 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 | 0.07 | 0.04 | 0.045 | 0.03 | 300.00 % | 13 | 2,778 | 04:21:10 |
36.50 | 0.01 | 1.31 | 0.08 | 0.66 | 0.00 | 0.00 % | 0 | 1,146 | - |
37.00 | 0.10 | 1.95 | 0.15 | 1.025 | 0.05 | 50.00 % | 5 | 3,324 | 00:30:03 |
37.50 | 0.10 | 0.14 | 0.10 | 0.12 | 0.00 | 0.00 % | 42 | 1,377 | 05:32:01 |
38.00 | 0.13 | 0.17 | 0.13 | 0.15 | -0.07 | -35.00 % | 252 | 8,757 | 05:31:59 |
38.50 | 0.13 | 0.22 | 0.23 | 0.175 | -0.05 | -17.86 % | 34 | 1,092 | 04:50:47 |
39.00 | 0.16 | 0.28 | 0.24 | 0.22 | -0.23 | -48.94 % | 1,677 | 3,573 | 05:42:35 |
39.50 | 0.27 | 0.43 | 0.34 | 0.35 | -0.32 | -48.48 % | 206 | 308 | 05:23:38 |
40.00 | 0.45 | 0.58 | 0.59 | 0.515 | -0.12 | -16.90 % | 142 | 8,322 | 05:41:21 |
40.50 | 0.45 | 0.89 | 0.73 | 0.67 | -0.41 | -35.96 % | 3 | 59 | 03:51:53 |
41.00 | 0.94 | 1.86 | 0.55 | 1.40 | -0.25 | -31.25 % | 44 | 74 | 03:29:37 |
41.50 | 0.05 | 1.40 | 1.17 | 0.725 | -0.33 | -22.00 % | 1 | 2 | 03:33:45 |
42.00 | 0.95 | 1.97 | 1.86 | 1.46 | -0.32 | -14.68 % | 2 | 490 | 00:44:21 |
42.50 | 0.83 | 2.23 | 0.00 | 1.53 | 0.00 | 0.00 % | 0 | 0 | - |
43.00 | 1.74 | 2.88 | 5.65 | 2.31 | 0.00 | 0.00 % | 0 | 101 | - |
43.50 | 1.25 | 3.85 | 0.00 | 2.55 | 0.00 | 0.00 % | 0 | 0 | - |
44.00 | 1.93 | 5.30 | 3.70 | 3.615 | 0.00 | 0.00 % | 0 | 99 | - |
45.00 | 4.00 | 4.40 | 4.95 | 4.20 | 0.05 | 1.02 % | 1 | 2,946 | 01:12:15 |
46.00 | 4.00 | 7.20 | 0.00 | 5.60 | 0.00 | 0.00 % | 0 | 0 | - |
47.00 | 4.45 | 8.15 | 8.64 | 6.30 | 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