Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
39.50 | 2.95 | 6.85 | 0.00 | 4.90 | 0.00 | 0.00 % | 0 | 0 | - |
40.00 | 2.63 | 6.35 | 4.87 | 4.49 | 0.00 | 0.00 % | 0 | 4 | - |
40.50 | 2.17 | 5.85 | 3.02 | 4.01 | 0.00 | 0.00 % | 0 | 2 | - |
41.00 | 2.33 | 4.90 | 3.98 | 3.615 | 0.00 | 0.00 % | 0 | 2 | - |
41.50 | 2.77 | 3.00 | 1.95 | 2.885 | 0.00 | 0.00 % | 0 | 11 | - |
42.00 | 2.33 | 2.39 | 1.68 | 2.36 | -1.10 | -39.57 % | 2 | 1,359 | 08:49:01 |
42.50 | 1.84 | 1.90 | 2.90 | 1.87 | 0.00 | 0.00 % | 0 | 2,890 | - |
43.00 | 1.36 | 1.42 | 1.44 | 1.39 | -0.64 | -30.77 % | 1 | 4,434 | 08:49:01 |
43.50 | 0.91 | 0.96 | 0.91 | 0.935 | -0.50 | -35.46 % | 3 | 5,829 | 10:58:10 |
44.00 | 0.52 | 0.56 | 0.59 | 0.54 | -0.73 | -55.30 % | 208 | 696 | 11:49:12 |
44.50 | 0.23 | 0.26 | 0.24 | 0.245 | -0.41 | -63.08 % | 32 | 869 | 12:00:46 |
45.00 | 0.08 | 0.12 | 0.11 | 0.10 | -0.23 | -67.65 % | 26 | 10,456 | 11:29:55 |
45.50 | 0.02 | 0.05 | 0.03 | 0.035 | -0.13 | -81.25 % | 17 | 4,467 | 11:06:13 |
46.00 | 0.07 | 0.69 | 0.01 | 0.38 | -0.06 | -85.71 % | 1 | 3,381 | 09:25:31 |
46.50 | 0.05 | 0.75 | 0.05 | 0.40 | 0.00 | 0.00 % | 0 | 8 | - |
47.00 | 0.03 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00 % | 0 | 5,770 | - |
47.50 | 0.00 | 1.29 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
48.00 | 0.03 | 0.75 | 0.03 | 0.39 | 0.00 | 0.00 % | 0 | 1 | - |
49.00 | 0.00 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
50.00 | 0.00 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
39.50 | 0.06 | 0.02 | 0.06 | 0.04 | 0.00 | 0.00 % | 0 | 70 | - |
40.00 | 0.03 | 0.02 | 0.03 | 0.025 | 0.00 | 0.00 % | 0 | 137 | - |
40.50 | 0.03 | 0.03 | 0.02 | 0.03 | -0.01 | -33.33 % | 1 | 410 | 08:49:01 |
41.00 | 0.01 | 0.28 | 0.01 | 0.145 | 0.00 | 0.00 % | 0 | 554 | - |
41.50 | 0.03 | 0.20 | 0.31 | 0.115 | 0.28 | 933.33 % | 1 | 214 | 08:49:01 |
42.00 | 0.06 | 0.75 | 0.06 | 0.405 | 0.00 | 0.00 % | 0 | 333 | - |
42.50 | 0.03 | 0.04 | 0.03 | 0.035 | 0.00 | 0.00 % | 0 | 700 | - |
43.00 | 0.04 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00 % | 0 | 272 | - |
43.50 | 0.08 | 0.11 | 0.09 | 0.095 | 0.02 | 28.57 % | 3 | 6,285 | 11:29:55 |
44.00 | 0.17 | 0.21 | 0.18 | 0.19 | 0.05 | 38.46 % | 40 | 2,712 | 11:49:06 |
44.50 | 0.38 | 0.43 | 0.44 | 0.405 | 0.19 | 76.00 % | 115 | 141 | 10:53:11 |
45.00 | 0.73 | 0.79 | 0.80 | 0.76 | 0.31 | 63.27 % | 50 | 261 | 10:50:16 |
45.50 | 1.17 | 1.24 | 1.20 | 1.205 | 0.38 | 46.34 % | 7 | 18 | 11:37:59 |
46.00 | 1.65 | 1.89 | 0.00 | 1.77 | 0.00 | 0.00 % | 0 | 0 | - |
46.50 | 0.19 | 2.41 | 0.00 | 1.30 | 0.00 | 0.00 % | 0 | 0 | - |
47.00 | 0.68 | 3.50 | 0.00 | 2.09 | 0.00 | 0.00 % | 0 | 0 | - |
47.50 | 2.26 | 5.15 | 0.00 | 3.705 | 0.00 | 0.00 % | 0 | 0 | - |
48.00 | 1.68 | 5.55 | 0.00 | 3.615 | 0.00 | 0.00 % | 0 | 0 | - |
49.00 | 2.68 | 6.20 | 0.00 | 4.44 | 0.00 | 0.00 % | 0 | 0 | - |
50.00 | 3.70 | 7.10 | 0.00 | 5.40 | 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