Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
41.50 | 4.85 | 5.70 | 5.35 | 5.275 | 2.26 | 73.14 % | 16 | 304 | 2/27/2025 |
42.00 | 4.10 | 5.20 | 4.72 | 4.65 | 1.77 | 60.00 % | 209 | 989 | 2/27/2025 |
42.50 | 3.10 | 4.30 | 4.10 | 3.70 | 1.58 | 62.70 % | 33 | 522 | 2/27/2025 |
43.00 | 2.53 | 4.30 | 3.75 | 3.415 | 2.25 | 150.00 % | 541 | 1,525 | 2/27/2025 |
43.50 | 2.85 | 3.80 | 3.25 | 3.325 | 1.83 | 128.87 % | 218 | 1,353 | 2/27/2025 |
44.00 | 2.31 | 3.30 | 2.83 | 2.805 | 1.73 | 157.27 % | 518 | 1,210 | 2/27/2025 |
44.50 | 2.16 | 2.72 | 2.50 | 2.44 | 1.32 | 111.86 % | 1,160 | 606 | 2/27/2025 |
45.00 | 1.80 | 2.48 | 2.09 | 2.14 | 1.27 | 154.88 % | 2,060 | 1,189 | 2/27/2025 |
45.50 | 1.56 | 1.95 | 1.71 | 1.755 | 0.96 | 128.00 % | 814 | 612 | 2/27/2025 |
46.00 | 1.20 | 1.60 | 1.50 | 1.40 | 0.77 | 105.48 % | 3,281 | 3,758 | 2/27/2025 |
46.50 | 0.69 | 1.60 | 1.33 | 1.145 | 0.71 | 114.52 % | 503 | 1,486 | 2/27/2025 |
47.00 | 0.92 | 1.30 | 1.14 | 1.11 | 0.55 | 93.22 % | 502 | 747 | 2/27/2025 |
47.50 | 0.76 | 1.25 | 0.98 | 1.005 | 0.25 | 34.25 % | 90 | 197 | 2/27/2025 |
48.00 | 0.68 | 1.00 | 0.91 | 0.84 | 0.38 | 71.70 % | 692 | 1,010 | 2/27/2025 |
48.50 | 0.01 | 1.00 | 0.70 | 0.505 | 0.20 | 40.00 % | 27 | 99 | 2/27/2025 |
49.00 | 0.42 | 0.87 | 0.61 | 0.645 | 0.11 | 22.00 % | 141 | 534 | 2/27/2025 |
49.50 | 0.31 | 0.85 | 0.62 | 0.58 | 0.02 | 3.33 % | 12 | 142 | 2/27/2025 |
50.00 | 0.32 | 0.65 | 0.59 | 0.485 | 0.18 | 43.90 % | 771 | 884 | 2/27/2025 |
50.50 | 0.27 | 0.99 | 0.49 | 0.63 | 0.13 | 36.11 % | 54 | 95 | 2/27/2025 |
51.00 | 0.25 | 0.51 | 0.34 | 0.38 | -0.06 | -15.00 % | 277 | 327 | 2/27/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
41.50 | 0.01 | 0.04 | 0.04 | 0.025 | -0.04 | -50.00 % | 163 | 945 | 2/27/2025 |
42.00 | 0.03 | 0.06 | 0.03 | 0.045 | -0.13 | -81.25 % | 1,447 | 2,840 | 2/27/2025 |
42.50 | 0.02 | 0.22 | 0.05 | 0.12 | -0.26 | -83.87 % | 3,632 | 3,482 | 2/27/2025 |
43.00 | 0.05 | 0.10 | 0.09 | 0.075 | -0.43 | -82.69 % | 2,441 | 1,268 | 2/27/2025 |
43.50 | 0.09 | 0.33 | 0.14 | 0.21 | -0.56 | -80.00 % | 835 | 1,111 | 2/27/2025 |
44.00 | 0.01 | 0.38 | 0.20 | 0.195 | -0.79 | -79.80 % | 1,120 | 518 | 2/27/2025 |
44.50 | 0.20 | 0.50 | 0.45 | 0.35 | -0.97 | -68.31 % | 154 | 563 | 2/27/2025 |
45.00 | 0.30 | 0.56 | 0.45 | 0.43 | -1.33 | -74.72 % | 246 | 348 | 2/27/2025 |
45.50 | 0.10 | 2.04 | 0.67 | 1.07 | -1.33 | -66.50 % | 118 | 329 | 2/27/2025 |
46.00 | 0.80 | 1.14 | 0.88 | 0.97 | -1.28 | -59.26 % | 67 | 281 | 2/27/2025 |
46.50 | 0.70 | 1.37 | 1.30 | 1.035 | -2.30 | -63.89 % | 5 | 15 | 2/27/2025 |
47.00 | 1.24 | 1.85 | 1.77 | 1.545 | -1.53 | -46.36 % | 17 | 210 | 2/27/2025 |
47.50 | 0.30 | 4.20 | 2.79 | 2.25 | -0.81 | -22.50 % | 21 | 32 | 2/27/2025 |
48.00 | 2.12 | 2.62 | 2.20 | 2.37 | -2.41 | -52.28 % | 16 | 82 | 2/27/2025 |
48.50 | 0.70 | 4.70 | 4.40 | 2.70 | 0.00 | 0.00 % | 0 | 3 | - |
49.00 | 1.01 | 5.20 | 4.68 | 3.105 | 0.00 | 0.00 % | 0 | 47 | - |
49.50 | 2.13 | 5.55 | 0.00 | 3.84 | 0.00 | 0.00 % | 0 | 0 | - |
50.00 | 3.80 | 4.15 | 4.00 | 3.975 | -1.55 | -27.93 % | 48 | 36 | 2/27/2025 |
50.50 | 3.75 | 5.95 | 0.00 | 4.85 | 0.00 | 0.00 % | 0 | 0 | - |
51.00 | 2.68 | 6.80 | 6.58 | 4.74 | 0.00 | 0.00 % | 0 | 7 | - |
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