Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
79.50 | 3.50 | 6.30 | 4.00 | 4.90 | 0.00 | 0.00 % | 0 | 39 | - |
80.00 | 3.00 | 6.45 | 2.17 | 4.725 | 0.00 | 0.00 % | 0 | 5 | - |
80.50 | 1.83 | 5.95 | 2.54 | 3.89 | 0.00 | 0.00 % | 0 | 18 | - |
81.00 | 1.65 | 5.35 | 2.24 | 3.50 | 0.00 | 0.00 % | 0 | 170 | - |
81.50 | 1.14 | 4.95 | 2.52 | 3.045 | 2.03 | 414.29 % | 1 | 2,617 | 3/05/2025 |
82.00 | 0.40 | 4.50 | 2.08 | 2.45 | 1.10 | 112.24 % | 1 | 1,229 | 3/05/2025 |
82.50 | 1.63 | 2.35 | 1.52 | 1.99 | 0.31 | 25.62 % | 1 | 3,128 | 3/05/2025 |
83.00 | 1.03 | 1.98 | 1.66 | 1.505 | 0.84 | 102.44 % | 7 | 5,279 | 3/05/2025 |
83.50 | 1.00 | 1.54 | 0.94 | 1.27 | 0.82 | 683.33 % | 768 | 6,840 | 3/05/2025 |
84.00 | 0.62 | 1.15 | 0.88 | 0.885 | 0.63 | 252.00 % | 58 | 648 | 3/05/2025 |
84.50 | 0.37 | 0.86 | 0.14 | 0.615 | 0.00 | 0.00 % | 0 | 55 | - |
85.00 | 0.01 | 0.55 | 0.36 | 0.28 | 0.31 | 620.00 % | 124 | 1,580 | 3/05/2025 |
86.00 | 0.05 | 0.24 | 0.14 | 0.145 | 0.13 | 1,300.00 % | 75 | 10 | 3/05/2025 |
87.00 | 0.02 | 0.07 | 0.03 | 0.045 | 0.02 | 200.00 % | 12 | 2 | 3/05/2025 |
88.00 | 0.00 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
89.00 | 0.00 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
90.00 | 0.00 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
91.00 | 0.00 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
92.00 | 0.00 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
93.00 | 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 |
---|---|---|---|---|---|---|---|---|---|
79.50 | 0.29 | 0.75 | 0.29 | 0.52 | 0.00 | 0.00 % | 0 | 209 | - |
80.00 | 0.06 | 0.24 | 0.25 | 0.15 | 0.19 | 316.67 % | 3 | 791 | 3/05/2025 |
80.50 | 0.03 | 0.61 | 0.03 | 0.32 | -0.49 | -94.23 % | 1 | 237 | 3/05/2025 |
81.00 | 0.02 | 0.29 | 0.09 | 0.155 | -0.25 | -73.53 % | 2 | 388 | 3/05/2025 |
81.50 | 0.01 | 0.30 | 0.65 | 0.155 | 0.00 | 0.00 % | 0 | 37 | - |
82.00 | 0.04 | 0.32 | 0.07 | 0.18 | -0.55 | -88.71 % | 53 | 791 | 3/05/2025 |
82.50 | 0.02 | 0.36 | 0.10 | 0.19 | -1.42 | -93.42 % | 60 | 131 | 3/05/2025 |
83.00 | 0.04 | 0.25 | 0.59 | 0.145 | 0.00 | 0.00 % | 0 | 232 | - |
83.50 | 0.01 | 0.44 | 0.22 | 0.225 | -0.71 | -76.34 % | 2,016 | 5 | 3/05/2025 |
84.00 | 0.18 | 0.67 | 0.62 | 0.425 | -0.72 | -53.73 % | 1 | 3 | 3/05/2025 |
84.50 | 0.38 | 0.92 | 0.99 | 0.65 | -0.81 | -45.00 % | 12 | 5 | 3/05/2025 |
85.00 | 0.68 | 1.30 | 0.91 | 0.99 | 0.00 | 0.00 % | 9 | 0 | 3/05/2025 |
86.00 | 1.31 | 1.95 | 0.00 | 1.63 | 0.00 | 0.00 % | 0 | 0 | - |
87.00 | 0.62 | 4.75 | 0.00 | 2.685 | 0.00 | 0.00 % | 0 | 0 | - |
88.00 | 2.59 | 5.75 | 0.00 | 4.17 | 0.00 | 0.00 % | 0 | 0 | - |
89.00 | 2.98 | 6.70 | 0.00 | 4.84 | 0.00 | 0.00 % | 0 | 0 | - |
90.00 | 3.70 | 7.70 | 0.00 | 5.70 | 0.00 | 0.00 % | 0 | 0 | - |
91.00 | 4.90 | 8.70 | 0.00 | 6.80 | 0.00 | 0.00 % | 0 | 0 | - |
92.00 | 5.95 | 9.70 | 0.00 | 7.825 | 0.00 | 0.00 % | 0 | 0 | - |
93.00 | 6.75 | 10.70 | 0.00 | 8.725 | 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