Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
340.00 | 27.40 | 29.80 | 27.90 | 28.60 | -2.60 | -8.52 % | 13 | 1,004 | 15/2/2025 |
342.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.00 | 0.00 % | 0 | 1 | - |
345.00 | 23.40 | 23.40 | 23.40 | 23.40 | 0.00 | 0.00 % | 0 | 5 | - |
347.50 | 20.50 | 23.60 | 20.60 | 22.05 | 0.60 | 3.00 % | 1 | 2 | 15/2/2025 |
350.00 | 19.36 | 19.36 | 19.36 | 19.36 | 0.00 | 0.00 % | 0 | 1,615 | - |
352.50 | 17.20 | 19.10 | 18.30 | 18.15 | 1.30 | 7.65 % | 4 | 10 | 15/2/2025 |
355.00 | 15.50 | 16.60 | 16.20 | 16.05 | -7.10 | -30.47 % | 36 | 77 | 15/2/2025 |
357.50 | 13.90 | 14.80 | 14.10 | 14.35 | 0.30 | 2.17 % | 59 | 2 | 15/2/2025 |
360.00 | 11.90 | 11.90 | 11.90 | 11.90 | 0.00 | 0.00 % | 0 | 1,543 | - |
362.50 | 10.40 | 10.40 | 10.40 | 10.40 | 0.00 | 0.00 % | 0 | 14 | - |
365.00 | 9.52 | 9.52 | 9.52 | 9.52 | 0.00 | 0.00 % | 0 | 267 | - |
367.50 | 8.59 | 8.59 | 8.59 | 8.59 | 0.00 | 0.00 % | 0 | 47 | - |
370.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 % | 0 | 1,640 | - |
372.50 | 4.60 | 6.50 | 6.09 | 5.55 | -2.27 | -27.15 % | 36 | 130 | 15/2/2025 |
375.00 | 5.34 | 5.34 | 5.34 | 5.34 | 0.00 | 0.00 % | 0 | 435 | - |
377.50 | 3.40 | 4.40 | 4.10 | 3.90 | -2.90 | -41.43 % | 126 | 248 | 15/2/2025 |
380.00 | 3.30 | 3.60 | 3.35 | 3.45 | -2.75 | -45.08 % | 99 | 2,949 | 15/2/2025 |
382.50 | 1.80 | 3.20 | 2.99 | 2.50 | -2.21 | -42.50 % | 102 | 124 | 15/2/2025 |
385.00 | 2.25 | 2.25 | 2.25 | 2.25 | 0.00 | 0.00 % | 0 | 351 | - |
387.50 | 1.85 | 2.05 | 2.00 | 1.95 | -0.28 | -12.28 % | 8 | 304 | 15/2/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
340.00 | 1.07 | 1.07 | 1.07 | 1.07 | 0.00 | 0.00 % | 0 | 822 | - |
342.50 | 1.10 | 1.35 | 1.26 | 1.225 | -2.14 | -62.94 % | 22 | 35 | 15/2/2025 |
345.00 | 1.65 | 1.65 | 1.65 | 1.65 | 0.00 | 0.00 % | 0 | 173 | - |
347.50 | 2.02 | 2.02 | 2.02 | 2.02 | 0.00 | 0.00 % | 0 | 111 | - |
350.00 | 1.35 | 2.50 | 2.40 | 1.925 | -0.62 | -20.53 % | 51 | 1,095 | 15/2/2025 |
352.50 | 3.13 | 3.13 | 3.13 | 3.13 | 0.00 | 0.00 % | 0 | 145 | - |
355.00 | 2.35 | 3.70 | 3.40 | 3.025 | -1.34 | -28.27 % | 163 | 618 | 15/2/2025 |
357.50 | 3.30 | 4.40 | 4.11 | 3.85 | -1.99 | -32.62 % | 48 | 10 | 15/2/2025 |
360.00 | 5.30 | 5.30 | 5.30 | 5.30 | 0.00 | 0.00 % | 0 | 841 | - |
362.50 | 5.40 | 6.60 | 6.52 | 6.00 | -0.58 | -8.17 % | 49 | 14 | 15/2/2025 |
365.00 | 6.96 | 6.96 | 6.96 | 6.96 | 0.00 | 0.00 % | 0 | 44 | - |
367.50 | 8.60 | 8.60 | 8.60 | 8.60 | 0.00 | 0.00 % | 0 | 19 | - |
370.00 | 8.30 | 9.90 | 9.60 | 9.10 | 0.11 | 1.16 % | 16 | 1,897 | 15/2/2025 |
372.50 | 12.70 | 12.70 | 12.70 | 12.70 | 0.00 | 0.00 % | 0 | 18 | - |
375.00 | 11.90 | 12.80 | 13.40 | 12.35 | 1.28 | 10.56 % | 21 | 100 | 15/2/2025 |
377.50 | 12.30 | 15.80 | 14.20 | 14.05 | 1.20 | 9.23 % | 5 | 78 | 15/2/2025 |
380.00 | 16.90 | 16.90 | 16.90 | 16.90 | 0.00 | 0.00 % | 0 | 542 | - |
382.50 | 17.20 | 18.70 | 20.83 | 17.95 | 4.49 | 27.48 % | 1 | 40 | 15/2/2025 |
385.00 | 19.30 | 21.90 | 19.65 | 20.60 | 1.85 | 10.39 % | 25 | 36 | 15/2/2025 |
387.50 | 17.40 | 17.40 | 17.40 | 17.40 | 0.00 | 0.00 % | 0 | 61 | - |
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