Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
145.00 | 17.05 | 21.45 | 18.54 | 19.25 | 3.69 | 24.85 % | 5 | 323 | 20/3/2025 |
146.00 | 16.35 | 20.45 | 0.00 | 18.40 | 0.00 | 0.00 % | 0 | 0 | - |
147.00 | 15.75 | 19.20 | 7.60 | 17.475 | 0.00 | 0.00 % | 0 | 38 | - |
148.00 | 14.05 | 18.50 | 14.25 | 16.275 | 3.30 | 30.14 % | 1 | 39 | 20/3/2025 |
149.00 | 13.00 | 17.50 | 8.20 | 15.25 | 0.00 | 0.00 % | 0 | 38 | - |
150.00 | 13.95 | 15.20 | 14.25 | 14.575 | 3.05 | 27.23 % | 538 | 2,087 | 20/3/2025 |
152.50 | 9.60 | 14.00 | 11.74 | 11.80 | 3.45 | 41.62 % | 82 | 574 | 20/3/2025 |
155.00 | 8.35 | 9.95 | 9.25 | 9.15 | 3.15 | 51.64 % | 434 | 6,805 | 20/3/2025 |
157.50 | 6.40 | 8.95 | 6.68 | 7.675 | 2.78 | 71.28 % | 181 | 1,172 | 20/3/2025 |
160.00 | 4.10 | 5.00 | 4.43 | 4.55 | 2.46 | 124.87 % | 1,547 | 16,143 | 20/3/2025 |
162.50 | 1.96 | 2.17 | 2.01 | 2.065 | 1.30 | 183.10 % | 1,185 | 2,248 | 20/3/2025 |
165.00 | 0.51 | 0.63 | 0.61 | 0.57 | 0.47 | 335.71 % | 15,597 | 25,751 | 20/3/2025 |
167.50 | 0.08 | 0.14 | 0.11 | 0.11 | 0.08 | 266.67 % | 4,468 | 226 | 20/3/2025 |
170.00 | 0.01 | 0.04 | 0.03 | 0.025 | 0.02 | 200.00 % | 1,222 | 20,306 | 20/3/2025 |
172.50 | 0.01 | 0.20 | 0.01 | 0.105 | -0.02 | -66.67 % | 13 | 48 | 20/3/2025 |
175.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 24 | 13,268 | 20/3/2025 |
177.50 | 0.03 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00 % | 0 | 4 | - |
180.00 | 0.02 | 0.01 | 0.01 | 0.015 | -0.01 | -50.00 % | 2 | 2,106 | 20/3/2025 |
182.50 | 0.01 | 0.74 | 0.16 | 0.375 | 0.00 | 0.00 % | 1 | 0 | 20/3/2025 |
185.00 | 0.04 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00 % | 15 | 531 | 20/3/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
145.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.33 % | 108 | 6,297 | 20/3/2025 |
146.00 | 0.02 | 1.28 | 0.03 | 0.65 | 0.00 | 0.00 % | 4 | 0 | 20/3/2025 |
147.00 | 0.01 | 1.20 | 0.01 | 0.605 | -0.03 | -75.00 % | 3 | 599 | 20/3/2025 |
148.00 | 0.01 | 1.00 | 0.02 | 0.505 | -0.03 | -60.00 % | 1 | 666 | 20/3/2025 |
149.00 | 0.01 | 0.08 | 0.05 | 0.045 | -0.01 | -16.67 % | 2 | 550 | 20/3/2025 |
150.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.05 | -62.50 % | 387 | 6,883 | 20/3/2025 |
152.50 | 0.04 | 0.05 | 0.06 | 0.045 | -0.06 | -50.00 % | 31 | 2,427 | 20/3/2025 |
155.00 | 0.02 | 0.07 | 0.05 | 0.045 | -0.14 | -73.68 % | 339 | 6,355 | 20/3/2025 |
157.50 | 0.05 | 0.09 | 0.07 | 0.07 | -0.36 | -83.72 % | 2,233 | 1,859 | 20/3/2025 |
160.00 | 0.10 | 0.14 | 0.12 | 0.12 | -0.89 | -88.12 % | 1,554 | 1,816 | 20/3/2025 |
162.50 | 0.35 | 0.44 | 0.44 | 0.395 | -2.11 | -82.75 % | 908 | 27 | 20/3/2025 |
165.00 | 1.36 | 1.53 | 1.46 | 1.445 | -2.80 | -65.73 % | 417 | 2,135 | 20/3/2025 |
167.50 | 2.17 | 5.00 | 4.55 | 3.585 | -8.85 | -66.04 % | 18 | 1 | 20/3/2025 |
170.00 | 5.70 | 6.25 | 6.00 | 5.975 | -9.90 | -62.26 % | 9 | 0 | 20/3/2025 |
172.50 | 6.50 | 10.75 | 16.25 | 8.625 | 0.00 | 0.00 % | 0 | 0 | - |
175.00 | 8.80 | 12.80 | 21.80 | 10.80 | 0.00 | 0.00 % | 0 | 5 | - |
177.50 | 11.10 | 15.50 | 14.85 | 13.30 | 0.00 | 0.00 % | 1 | 0 | 20/3/2025 |
180.00 | 13.50 | 18.00 | 24.80 | 15.75 | 0.00 | 0.00 % | 0 | 6 | - |
182.50 | 17.95 | 20.80 | 0.00 | 19.375 | 0.00 | 0.00 % | 0 | 0 | - |
185.00 | 18.70 | 23.00 | 21.80 | 20.85 | 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