Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
42.50 | 4.75 | 5.10 | 4.80 | 4.925 | 1.38 | 40.35 % | 1 | 4 | 02:00:00 |
43.00 | 4.30 | 4.55 | 2.47 | 4.425 | 0.00 | 0.00 % | 0 | 9 | - |
43.50 | 3.90 | 4.10 | 2.16 | 4.00 | 0.00 | 0.00 % | 0 | 1 | - |
44.00 | 3.40 | 3.60 | 1.97 | 3.50 | 0.00 | 0.00 % | 0 | 53 | - |
44.50 | 2.89 | 3.10 | 2.53 | 2.995 | 0.76 | 42.94 % | 4 | 90 | 01:37:22 |
45.00 | 2.42 | 2.68 | 2.55 | 2.55 | 1.28 | 100.79 % | 5 | 139 | 02:42:41 |
45.50 | 2.14 | 2.23 | 1.98 | 2.185 | 0.98 | 98.00 % | 51 | 120 | 02:29:04 |
46.00 | 1.76 | 1.84 | 1.82 | 1.80 | 1.12 | 160.00 % | 261 | 452 | 02:40:00 |
46.50 | 1.43 | 1.49 | 1.40 | 1.46 | 0.85 | 154.55 % | 122 | 374 | 02:44:26 |
47.00 | 1.13 | 1.17 | 1.10 | 1.15 | 0.69 | 168.29 % | 498 | 977 | 02:41:07 |
47.50 | 0.87 | 0.91 | 0.82 | 0.89 | 0.57 | 228.00 % | 208 | 912 | 02:34:33 |
48.00 | 0.66 | 0.70 | 0.70 | 0.68 | 0.46 | 191.67 % | 355 | 1,594 | 02:45:59 |
48.50 | 0.48 | 0.53 | 0.48 | 0.505 | 0.34 | 242.86 % | 105 | 924 | 02:42:45 |
49.00 | 0.35 | 0.41 | 0.37 | 0.38 | 0.24 | 184.62 % | 222 | 5,141 | 02:45:07 |
49.50 | 0.26 | 0.30 | 0.29 | 0.28 | 0.21 | 262.50 % | 498 | 3,852 | 02:41:52 |
50.00 | 0.19 | 0.22 | 0.18 | 0.205 | 0.13 | 260.00 % | 672 | 2,868 | 02:31:59 |
51.00 | 0.10 | 0.13 | 0.10 | 0.115 | 0.07 | 233.33 % | 54 | 4,881 | 02:40:10 |
52.00 | 0.05 | 0.08 | 0.05 | 0.065 | 0.02 | 66.67 % | 65 | 12,697 | 02:33:53 |
53.00 | 0.01 | 0.08 | 0.05 | 0.045 | 0.03 | 150.00 % | 68 | 8,894 | 02:10:38 |
54.00 | 0.02 | 0.03 | 0.02 | 0.025 | 0.01 | 100.00 % | 373 | 6,879 | 02:31:56 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
42.50 | 0.05 | 0.09 | 0.09 | 0.07 | -0.09 | -50.00 % | 191 | 287 | 02:16:31 |
43.00 | 0.07 | 0.11 | 0.12 | 0.09 | -0.18 | -60.00 % | 149 | 1,685 | 02:31:02 |
43.50 | 0.10 | 0.14 | 0.20 | 0.12 | -0.20 | -50.00 % | 21 | 41 | 02:09:28 |
44.00 | 0.14 | 0.18 | 0.17 | 0.16 | -0.37 | -68.52 % | 3,423 | 3,434 | 02:45:06 |
44.50 | 0.19 | 0.23 | 0.32 | 0.21 | -0.19 | -37.25 % | 208 | 1,299 | 02:15:20 |
45.00 | 0.27 | 0.30 | 0.29 | 0.285 | -0.66 | -69.47 % | 3,493 | 6,451 | 02:45:33 |
45.50 | 0.35 | 0.39 | 0.45 | 0.37 | -0.61 | -57.55 % | 294 | 990 | 02:34:03 |
46.00 | 0.48 | 0.51 | 0.52 | 0.495 | -0.77 | -59.69 % | 965 | 2,735 | 02:45:06 |
46.50 | 0.64 | 0.67 | 0.69 | 0.655 | -0.72 | -51.06 % | 124 | 1,285 | 02:41:15 |
47.00 | 0.83 | 0.87 | 0.85 | 0.85 | -1.35 | -61.36 % | 114 | 883 | 02:45:37 |
47.50 | 1.07 | 1.12 | 1.08 | 1.095 | -1.28 | -54.24 % | 146 | 921 | 02:45:39 |
48.00 | 1.36 | 1.42 | 1.69 | 1.39 | -0.95 | -35.98 % | 46 | 5,043 | 02:13:01 |
48.50 | 1.70 | 1.76 | 1.98 | 1.73 | -1.30 | -39.63 % | 16 | 867 | 02:17:24 |
49.00 | 2.07 | 2.13 | 2.06 | 2.10 | -1.46 | -41.48 % | 361 | 3,387 | 02:46:18 |
49.50 | 2.46 | 2.58 | 2.82 | 2.52 | -1.43 | -33.65 % | 7 | 478 | 02:20:13 |
50.00 | 2.84 | 3.10 | 3.20 | 2.97 | -1.25 | -28.09 % | 16 | 1,539 | 02:15:30 |
51.00 | 3.75 | 3.95 | 5.13 | 3.85 | 0.00 | 0.00 % | 0 | 626 | - |
52.00 | 4.55 | 4.95 | 4.85 | 4.75 | -1.52 | -23.86 % | 2 | 791 | 02:04:48 |
53.00 | 5.70 | 5.90 | 7.77 | 5.80 | 0.00 | 0.00 % | 0 | 27 | - |
54.00 | 6.55 | 6.90 | 8.17 | 6.725 | 0.00 | 0.00 % | 0 | 11 | - |
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