Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
49.00 | 5.10 | 6.15 | 4.70 | 5.625 | -0.19 | -3.89 % | 7 | 913 | 02:59:10 |
49.50 | 4.45 | 4.85 | 1.68 | 4.65 | 0.00 | 0.00 % | 0 | 19 | - |
50.00 | 4.15 | 4.65 | 4.00 | 4.40 | -0.30 | -6.98 % | 2,122 | 5,903 | 04:09:46 |
50.50 | 3.65 | 3.95 | 3.48 | 3.80 | 0.00 | 0.00 % | 0 | 436 | - |
51.00 | 3.20 | 4.20 | 2.82 | 3.70 | -0.58 | -17.06 % | 46 | 192 | 06:02:18 |
51.50 | 2.76 | 3.20 | 2.40 | 2.98 | -0.54 | -18.37 % | 89 | 1,239 | 06:27:14 |
52.00 | 2.33 | 2.42 | 1.96 | 2.375 | -0.55 | -21.91 % | 33 | 6,609 | 06:13:11 |
52.50 | 1.91 | 2.01 | 1.65 | 1.96 | -0.30 | -15.38 % | 55 | 7,717 | 06:30:06 |
53.00 | 1.54 | 1.81 | 1.26 | 1.675 | -0.47 | -27.17 % | 39 | 7,894 | 06:13:05 |
53.50 | 1.20 | 1.31 | 0.96 | 1.255 | -0.29 | -23.20 % | 41 | 164 | 03:02:42 |
54.00 | 0.95 | 0.96 | 0.95 | 0.955 | -0.14 | -12.84 % | 410 | 2,654 | 06:59:25 |
54.50 | 0.54 | 0.72 | 0.50 | 0.63 | -0.31 | -38.27 % | 25 | 334 | 06:15:40 |
55.00 | 0.46 | 0.51 | 0.48 | 0.485 | -0.15 | -23.81 % | 791 | 13,444 | 06:58:47 |
55.50 | 0.30 | 0.33 | 0.28 | 0.315 | -0.17 | -37.78 % | 1,678 | 8,498 | 06:52:01 |
56.00 | 0.19 | 0.22 | 0.14 | 0.205 | -0.16 | -53.33 % | 1,318 | 1,746 | 04:21:55 |
56.50 | 0.10 | 0.14 | 0.08 | 0.12 | -0.12 | -60.00 % | 1 | 415 | 06:17:06 |
57.00 | 0.05 | 0.08 | 0.09 | 0.065 | -0.04 | -30.77 % | 299 | 614 | 01:42:14 |
57.50 | 0.02 | 0.05 | 0.03 | 0.035 | -0.04 | -57.14 % | 683 | 6,351 | 05:18:00 |
58.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00 % | 1,300 | 1,019 | 04:35:38 |
58.50 | 0.02 | 0.03 | 0.02 | 0.025 | 0.00 | 0.00 % | 1,005 | 6,217 | 00:38:44 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
49.00 | 0.03 | 0.21 | 0.05 | 0.12 | -0.02 | -28.57 % | 224 | 798 | 03:50:42 |
49.50 | 0.02 | 0.07 | 0.09 | 0.045 | 0.00 | 0.00 % | 0 | 609 | - |
50.00 | 0.06 | 0.08 | 0.09 | 0.07 | 0.00 | 0.00 % | 243 | 2,620 | 06:49:59 |
50.50 | 0.08 | 0.11 | 0.12 | 0.095 | -0.03 | -20.00 % | 6 | 1,321 | 04:55:03 |
51.00 | 0.12 | 0.15 | 0.18 | 0.135 | 0.02 | 12.50 % | 1,020 | 1,408 | 04:43:37 |
51.50 | 0.15 | 0.19 | 0.25 | 0.17 | 0.00 | 0.00 % | 323 | 628 | 05:53:05 |
52.00 | 0.21 | 0.26 | 0.29 | 0.235 | -0.03 | -9.38 % | 317 | 474 | 06:21:18 |
52.50 | 0.29 | 0.35 | 0.35 | 0.32 | -0.14 | -28.57 % | 47 | 222 | 06:48:28 |
53.00 | 0.44 | 0.48 | 0.55 | 0.46 | 0.02 | 3.77 % | 1,048 | 1,346 | 06:37:30 |
53.50 | 0.59 | 0.63 | 0.74 | 0.61 | -0.06 | -7.50 % | 71 | 608 | 06:04:34 |
54.00 | 0.55 | 0.90 | 0.89 | 0.725 | 0.01 | 1.14 % | 95 | 210 | 06:48:51 |
54.50 | 0.86 | 1.09 | 1.47 | 0.975 | 0.36 | 32.43 % | 12 | 88 | 05:01:07 |
55.00 | 1.31 | 1.50 | 1.59 | 1.405 | 0.18 | 12.77 % | 19 | 1,109 | 06:40:52 |
55.50 | 1.66 | 1.73 | 2.06 | 1.695 | 0.00 | 0.00 % | 1 | 22 | 03:00:09 |
56.00 | 1.84 | 2.13 | 2.56 | 1.985 | 0.09 | 3.64 % | 51 | 70 | 04:31:08 |
56.50 | 2.45 | 2.53 | 2.87 | 2.49 | 0.00 | 0.00 % | 0 | 25 | - |
57.00 | 2.88 | 3.05 | 3.24 | 2.965 | 0.14 | 4.52 % | 5 | 321 | 02:49:40 |
57.50 | 3.35 | 3.50 | 4.05 | 3.425 | 0.70 | 20.90 % | 7 | 224 | 05:39:11 |
58.00 | 3.75 | 4.05 | 4.35 | 3.90 | 0.00 | 0.00 % | 0 | 14 | - |
58.50 | 4.30 | 4.55 | 10.37 | 4.425 | 0.00 | 0.00 % | 0 | 17 | - |
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