Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
315.00 | 23.45 | 25.25 | 24.40 | 24.35 | -0.10 | -0.41 % | 59 | 1,225 | 06:30:44 |
317.50 | 21.30 | 23.40 | 0.00 | 22.35 | 0.00 | 0.00 % | 0 | 0 | - |
320.00 | 18.70 | 20.25 | 19.75 | 19.475 | -0.05 | -0.25 % | 25 | 816 | 06:35:02 |
322.50 | 16.35 | 18.25 | 11.11 | 17.30 | 0.00 | 0.00 % | 0 | 1 | - |
325.00 | 14.10 | 14.95 | 14.42 | 14.525 | -0.43 | -2.90 % | 48 | 833 | 06:43:34 |
327.50 | 11.10 | 12.75 | 11.32 | 11.925 | 0.00 | 0.00 % | 0 | 2 | - |
330.00 | 8.65 | 10.00 | 10.06 | 9.325 | -0.88 | -8.04 % | 34 | 806 | 06:22:50 |
332.50 | 6.35 | 7.50 | 7.50 | 6.925 | 0.00 | 0.00 % | 0 | 307 | - |
335.00 | 4.30 | 5.35 | 4.95 | 4.825 | -0.55 | -10.00 % | 98 | 1,085 | 06:34:03 |
337.50 | 2.35 | 3.15 | 3.00 | 2.75 | -1.14 | -27.54 % | 25 | 227 | 06:25:56 |
340.00 | 1.25 | 1.59 | 1.42 | 1.42 | -1.07 | -42.97 % | 547 | 1,753 | 06:59:12 |
342.50 | 0.39 | 0.66 | 0.68 | 0.525 | -0.64 | -48.48 % | 332 | 908 | 06:53:34 |
345.00 | 0.15 | 0.23 | 0.23 | 0.19 | -0.41 | -64.06 % | 387 | 2,017 | 06:57:12 |
347.50 | 0.06 | 0.08 | 0.07 | 0.07 | -0.31 | -81.58 % | 144 | 410 | 06:59:20 |
350.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.08 | -61.54 % | 79 | 1,978 | 06:09:47 |
352.50 | 0.01 | 0.02 | 0.01 | 0.015 | -0.07 | -87.50 % | 20 | 1,200 | 05:53:33 |
355.00 | 0.01 | 0.04 | 0.02 | 0.025 | -0.02 | -50.00 % | 22 | 2,469 | 04:42:07 |
357.50 | 0.01 | 0.12 | 0.01 | 0.065 | -0.04 | -80.00 % | 2 | 397 | 04:23:43 |
360.00 | 0.01 | 0.08 | 0.01 | 0.045 | 0.00 | 0.00 % | 35 | 2,187 | 05:26:30 |
362.50 | 0.02 | 0.95 | 0.02 | 0.485 | 0.00 | 0.00 % | 0 | 146 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
315.00 | 0.02 | 0.16 | 0.04 | 0.09 | -0.02 | -33.33 % | 19 | 1,598 | 05:44:00 |
317.50 | 0.01 | 0.08 | 0.05 | 0.045 | -0.02 | -28.57 % | 5 | 18 | 04:53:01 |
320.00 | 0.01 | 0.22 | 0.05 | 0.115 | -0.06 | -54.55 % | 246 | 1,542 | 06:57:41 |
322.50 | 0.03 | 0.11 | 0.16 | 0.07 | 0.00 | 0.00 % | 0 | 18 | - |
325.00 | 0.07 | 0.09 | 0.09 | 0.08 | -0.07 | -43.75 % | 74 | 1,241 | 05:51:39 |
327.50 | 0.06 | 0.16 | 0.17 | 0.11 | -0.03 | -15.00 % | 153 | 65 | 05:31:25 |
330.00 | 0.15 | 0.21 | 0.18 | 0.18 | -0.18 | -50.00 % | 199 | 701 | 06:40:06 |
332.50 | 0.25 | 0.30 | 0.32 | 0.275 | -0.22 | -40.74 % | 174 | 842 | 06:01:27 |
335.00 | 0.46 | 0.79 | 0.46 | 0.625 | -0.42 | -47.73 % | 2,010 | 1,801 | 06:57:12 |
337.50 | 0.93 | 1.24 | 0.88 | 1.085 | -0.32 | -26.67 % | 123 | 476 | 06:48:11 |
340.00 | 1.85 | 2.25 | 1.62 | 2.05 | -0.76 | -31.93 % | 123 | 1,698 | 06:55:21 |
342.50 | 2.26 | 4.30 | 2.63 | 3.28 | -1.17 | -30.79 % | 8 | 729 | 03:04:34 |
345.00 | 5.45 | 6.70 | 5.45 | 6.075 | 0.62 | 12.84 % | 24 | 860 | 06:57:12 |
347.50 | 7.60 | 8.65 | 9.00 | 8.125 | 1.50 | 20.00 % | 5 | 261 | 05:20:00 |
350.00 | 10.05 | 11.25 | 10.45 | 10.65 | -5.72 | -35.37 % | 13 | 1,044 | 05:52:55 |
352.50 | 11.80 | 14.55 | 14.10 | 13.175 | -9.25 | -39.61 % | 10 | 7 | 06:27:46 |
355.00 | 14.95 | 16.80 | 16.55 | 15.875 | -3.49 | -17.42 % | 80 | 62 | 06:27:46 |
357.50 | 16.75 | 19.45 | 19.25 | 18.10 | 1.65 | 9.38 % | 30 | 9 | 06:27:46 |
360.00 | 19.85 | 21.80 | 20.68 | 20.825 | -4.36 | -17.41 % | 70 | 56 | 06:27:46 |
362.50 | 21.35 | 24.55 | 22.25 | 22.95 | -8.55 | -27.76 % | 30 | 30 | 06:27:46 |
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