Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
20.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
25.00 | 7.95 | 9.30 | 9.00 | 8.625 | 0.05 | 0.56 % | 264 | 418 | 3/05/2025 |
26.00 | 5.95 | 9.30 | 7.67 | 7.625 | -2.24 | -22.60 % | 1 | 1 | 3/05/2025 |
27.00 | 5.40 | 8.20 | 6.84 | 6.80 | -0.26 | -3.66 % | 1 | 27 | 3/05/2025 |
28.00 | 4.90 | 6.70 | 5.05 | 5.80 | -0.65 | -11.40 % | 5 | 75 | 3/05/2025 |
29.00 | 4.80 | 5.90 | 4.85 | 5.35 | 0.50 | 11.49 % | 12 | 83 | 3/05/2025 |
30.00 | 3.55 | 4.85 | 4.10 | 4.20 | 0.25 | 6.49 % | 6 | 21 | 3/05/2025 |
31.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
32.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
33.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
34.00 | 1.14 | 1.32 | 1.13 | 1.23 | 0.08 | 7.62 % | 703 | 705 | 3/05/2025 |
35.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
36.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
37.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
38.00 | 0.06 | 0.14 | 0.12 | 0.10 | -0.03 | -20.00 % | 1,106 | 1,422 | 3/05/2025 |
38.50 | 0.06 | 0.10 | 0.06 | 0.08 | -0.11 | -64.71 % | 102 | 4,083 | 3/05/2025 |
39.00 | 0.05 | 0.08 | 0.05 | 0.065 | -0.05 | -50.00 % | 152 | 1,380 | 3/05/2025 |
39.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
40.00 | 0.03 | 0.05 | 0.03 | 0.04 | -0.03 | -50.00 % | 688 | 1,807 | 3/05/2025 |
40.50 | 0.00 | 0.00 | 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 |
---|---|---|---|---|---|---|---|---|---|
20.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 4 | 346 | 3/05/2025 |
25.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00 % | 460 | 266 | 3/05/2025 |
26.00 | 0.02 | 0.10 | 0.03 | 0.06 | -0.01 | -25.00 % | 46 | 424 | 3/05/2025 |
27.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
28.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
29.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
30.00 | 0.16 | 0.18 | 0.18 | 0.17 | -0.38 | -67.86 % | 1,906 | 1,095 | 3/05/2025 |
31.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
32.00 | 0.27 | 0.60 | 0.47 | 0.435 | -0.57 | -54.81 % | 384 | 920 | 3/05/2025 |
33.00 | 0.74 | 0.90 | 0.84 | 0.82 | -0.49 | -36.84 % | 662 | 1,605 | 3/05/2025 |
34.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
35.00 | 1.70 | 1.82 | 1.83 | 1.76 | -0.59 | -24.38 % | 325 | 2,247 | 3/05/2025 |
36.00 | 2.36 | 2.66 | 2.55 | 2.51 | -0.82 | -24.33 % | 135 | 825 | 3/05/2025 |
37.00 | 3.00 | 4.25 | 3.33 | 3.625 | -0.30 | -8.26 % | 64 | 732 | 3/05/2025 |
38.00 | 3.10 | 4.90 | 4.38 | 4.00 | -0.70 | -13.78 % | 48 | 974 | 3/05/2025 |
38.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
39.00 | 4.95 | 5.30 | 5.15 | 5.125 | -0.77 | -13.01 % | 27 | 625 | 3/05/2025 |
39.50 | 4.90 | 6.20 | 5.25 | 5.55 | 0.00 | 0.00 % | 0 | 184 | - |
40.00 | 5.40 | 6.40 | 6.18 | 5.90 | -0.66 | -9.65 % | 70 | 908 | 3/05/2025 |
40.50 | 6.40 | 6.70 | 7.18 | 6.55 | 0.08 | 1.13 % | 15 | 285 | 3/05/2025 |
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