Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
205.00 | 22.70 | 25.60 | 0.00 | 24.15 | 0.00 | 0.00 % | 0 | 0 | - |
207.50 | 22.50 | 24.00 | 22.25 | 23.25 | 0.00 | 0.00 % | 0 | 1 | - |
210.00 | 17.80 | 21.25 | 31.90 | 19.525 | 0.00 | 0.00 % | 0 | 4 | - |
212.50 | 15.35 | 18.80 | 0.00 | 17.075 | 0.00 | 0.00 % | 0 | 0 | - |
215.00 | 15.20 | 16.45 | 20.43 | 15.825 | 0.00 | 0.00 % | 0 | 14 | - |
217.50 | 10.80 | 14.10 | 13.45 | 12.45 | -2.14 | -13.73 % | 12 | 104 | 26/2/2025 |
220.00 | 8.15 | 11.85 | 10.89 | 10.00 | -2.87 | -20.86 % | 1 | 29 | 26/2/2025 |
222.50 | 6.15 | 9.80 | 8.40 | 7.975 | -11.42 | -57.62 % | 1 | 29 | 26/2/2025 |
225.00 | 6.25 | 7.50 | 8.50 | 6.875 | 0.00 | 0.00 % | 0 | 42 | - |
227.50 | 4.80 | 5.10 | 6.20 | 4.95 | 0.00 | 0.00 % | 0 | 24 | - |
230.00 | 3.10 | 3.55 | 3.47 | 3.325 | -1.38 | -28.45 % | 7 | 65 | 26/2/2025 |
232.50 | 1.89 | 2.39 | 1.87 | 2.14 | -1.43 | -43.33 % | 1 | 39 | 26/2/2025 |
235.00 | 1.05 | 1.37 | 1.19 | 1.21 | -0.43 | -26.54 % | 1 | 216 | 26/2/2025 |
237.50 | 0.45 | 0.78 | 0.61 | 0.615 | -0.20 | -24.69 % | 2 | 1,562 | 26/2/2025 |
240.00 | 0.22 | 0.40 | 0.36 | 0.31 | 0.00 | 0.00 % | 0 | 838 | - |
242.50 | 0.10 | 0.37 | 0.10 | 0.235 | -0.10 | -50.00 % | 1 | 227 | 26/2/2025 |
245.00 | 0.05 | 0.58 | 0.08 | 0.315 | 0.00 | 0.00 % | 0 | 335 | - |
247.50 | 0.09 | 1.83 | 0.28 | 0.96 | 0.19 | 211.11 % | 3 | 226 | 26/2/2025 |
250.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00 % | 0 | 206 | - |
252.50 | 0.03 | 0.04 | 0.03 | 0.035 | 0.00 | 0.00 % | 4 | 154 | 26/2/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
205.00 | 0.01 | 0.89 | 0.21 | 0.45 | 0.20 | 2,000.00 % | 1 | 26 | 26/2/2025 |
207.50 | 0.02 | 0.62 | 0.02 | 0.32 | 0.00 | 0.00 % | 0 | 5 | - |
210.00 | 0.03 | 0.64 | 0.09 | 0.335 | 0.00 | 0.00 % | 0 | 57 | - |
212.50 | 0.02 | 2.28 | 0.03 | 1.15 | 0.00 | 0.00 % | 0 | 43 | - |
215.00 | 0.03 | 0.43 | 0.35 | 0.23 | 0.21 | 150.00 % | 14 | 91 | 26/2/2025 |
217.50 | 0.17 | 0.72 | 0.54 | 0.445 | 0.32 | 145.45 % | 7 | 74 | 26/2/2025 |
220.00 | 0.32 | 0.57 | 0.48 | 0.445 | 0.06 | 14.29 % | 8 | 912 | 26/2/2025 |
222.50 | 0.64 | 0.86 | 0.43 | 0.75 | 0.00 | 0.00 % | 0 | 620 | - |
225.00 | 1.11 | 1.34 | 1.16 | 1.225 | 0.15 | 14.85 % | 20 | 1,674 | 26/2/2025 |
227.50 | 2.22 | 2.97 | 2.88 | 2.595 | 2.01 | 231.03 % | 1,342 | 256 | 26/2/2025 |
230.00 | 3.30 | 4.35 | 3.83 | 3.825 | 1.58 | 70.22 % | 668 | 1,140 | 26/2/2025 |
232.50 | 3.40 | 6.25 | 4.69 | 4.825 | 1.36 | 40.84 % | 304 | 645 | 26/2/2025 |
235.00 | 5.45 | 5.85 | 5.50 | 5.65 | 0.60 | 12.24 % | 2 | 579 | 26/2/2025 |
237.50 | 7.15 | 7.65 | 7.10 | 7.40 | 0.49 | 7.41 % | 2 | 1,193 | 26/2/2025 |
240.00 | 10.50 | 12.75 | 11.35 | 11.625 | 3.03 | 36.42 % | 8 | 204 | 26/2/2025 |
242.50 | 11.50 | 15.55 | 13.89 | 13.525 | 3.05 | 28.14 % | 6 | 72 | 26/2/2025 |
245.00 | 14.25 | 14.85 | 14.48 | 14.55 | 2.58 | 21.68 % | 10 | 39 | 26/2/2025 |
247.50 | 16.45 | 20.50 | 8.48 | 18.475 | 0.00 | 0.00 % | 0 | 1 | - |
250.00 | 18.95 | 20.05 | 15.60 | 19.50 | 0.00 | 0.00 % | 0 | 7 | - |
252.50 | 21.20 | 22.80 | 11.70 | 22.00 | 0.00 | 0.00 % | 0 | 0 | - |
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