Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
30.00 | 11.05 | 11.95 | 11.30 | 11.50 | 3.58 | 46.37 % | 5 | 13 | 3/24/2025 |
31.00 | 10.05 | 11.25 | 10.43 | 10.65 | 3.40 | 48.36 % | 5 | 13 | 3/24/2025 |
32.00 | 8.05 | 10.55 | 8.62 | 9.30 | 1.74 | 25.29 % | 3 | 4 | 3/24/2025 |
33.00 | 8.10 | 8.90 | 9.10 | 8.50 | 3.50 | 62.50 % | 10 | 53 | 3/24/2025 |
34.00 | 7.10 | 7.90 | 7.70 | 7.50 | 3.73 | 93.95 % | 122 | 79 | 3/24/2025 |
35.00 | 6.40 | 6.75 | 6.56 | 6.575 | 3.52 | 115.79 % | 374 | 982 | 3/24/2025 |
36.00 | 5.15 | 6.00 | 5.67 | 5.575 | 3.13 | 123.23 % | 20 | 338 | 3/24/2025 |
37.00 | 4.45 | 5.25 | 4.85 | 4.85 | 2.93 | 152.60 % | 93 | 254 | 3/24/2025 |
38.00 | 3.60 | 4.00 | 3.85 | 3.80 | 2.44 | 173.05 % | 183 | 748 | 3/24/2025 |
39.00 | 2.80 | 3.55 | 3.00 | 3.175 | 1.96 | 188.46 % | 159 | 1,161 | 3/24/2025 |
40.00 | 2.08 | 2.34 | 2.12 | 2.21 | 1.40 | 194.44 % | 471 | 1,493 | 3/24/2025 |
41.00 | 1.41 | 1.70 | 1.60 | 1.555 | 1.10 | 220.00 % | 1,564 | 725 | 3/24/2025 |
42.00 | 1.13 | 1.25 | 1.15 | 1.19 | 0.78 | 210.81 % | 834 | 1,526 | 3/24/2025 |
43.00 | 0.75 | 0.89 | 0.85 | 0.82 | 0.59 | 226.92 % | 891 | 799 | 3/24/2025 |
44.00 | 0.54 | 0.60 | 0.56 | 0.57 | 0.37 | 194.74 % | 598 | 744 | 3/24/2025 |
45.00 | 0.35 | 0.49 | 0.37 | 0.42 | 0.19 | 105.56 % | 1,290 | 749 | 3/24/2025 |
46.00 | 0.20 | 0.33 | 0.29 | 0.265 | 0.16 | 123.08 % | 541 | 112 | 3/24/2025 |
46.50 | 0.08 | 0.29 | 0.28 | 0.185 | 0.16 | 133.33 % | 45 | 41 | 3/24/2025 |
47.00 | 0.18 | 0.24 | 0.19 | 0.21 | 0.09 | 90.00 % | 148 | 243 | 3/24/2025 |
47.50 | 0.08 | 0.22 | 0.17 | 0.15 | -0.15 | -46.88 % | 75 | 20 | 3/24/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
30.00 | 0.02 | 0.07 | 0.07 | 0.045 | -0.12 | -63.16 % | 43 | 629 | 3/24/2025 |
31.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.22 | -75.86 % | 503 | 140 | 3/24/2025 |
32.00 | 0.05 | 0.10 | 0.07 | 0.075 | -0.24 | -77.42 % | 4 | 67 | 3/24/2025 |
33.00 | 0.09 | 0.15 | 0.11 | 0.12 | -0.31 | -73.81 % | 203 | 241 | 3/24/2025 |
34.00 | 0.01 | 0.35 | 0.15 | 0.18 | -0.44 | -74.58 % | 193 | 544 | 3/24/2025 |
35.00 | 0.18 | 0.24 | 0.18 | 0.21 | -0.63 | -77.78 % | 173 | 1,618 | 3/24/2025 |
36.00 | 0.20 | 0.30 | 0.26 | 0.25 | -0.97 | -78.86 % | 149 | 276 | 3/24/2025 |
37.00 | 0.27 | 0.36 | 0.34 | 0.315 | -1.23 | -78.34 % | 60 | 123 | 3/24/2025 |
38.00 | 0.40 | 0.55 | 0.53 | 0.475 | -1.36 | -71.96 % | 539 | 415 | 3/24/2025 |
39.00 | 0.69 | 0.77 | 0.70 | 0.73 | -2.08 | -74.82 % | 264 | 162 | 3/24/2025 |
40.00 | 1.02 | 1.10 | 1.09 | 1.06 | -2.31 | -67.94 % | 329 | 856 | 3/24/2025 |
41.00 | 1.13 | 1.64 | 1.43 | 1.385 | -2.83 | -66.43 % | 318 | 69 | 3/24/2025 |
42.00 | 1.87 | 2.05 | 2.02 | 1.96 | -3.02 | -59.92 % | 511 | 72 | 3/24/2025 |
43.00 | 2.25 | 3.00 | 2.85 | 2.625 | -3.16 | -52.58 % | 21 | 158 | 3/24/2025 |
44.00 | 2.86 | 4.30 | 3.15 | 3.58 | -3.65 | -53.68 % | 4 | 37 | 3/24/2025 |
45.00 | 3.65 | 4.85 | 4.43 | 4.25 | -3.17 | -41.71 % | 33 | 374 | 3/24/2025 |
46.00 | 4.40 | 6.05 | 5.25 | 5.225 | -3.37 | -39.10 % | 2 | 16 | 3/24/2025 |
46.50 | 5.00 | 6.60 | 9.08 | 5.80 | 0.00 | 0.00 % | 0 | 4 | - |
47.00 | 5.75 | 6.75 | 6.00 | 6.25 | -4.22 | -41.29 % | 6 | 45 | 3/24/2025 |
47.50 | 5.80 | 7.15 | 7.50 | 6.475 | -0.90 | -10.71 % | 2 | 29 | 3/24/2025 |
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