Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
430.00 | 21.00 | 24.30 | 21.80 | 22.65 | -41.20 | -65.40 % | 6,157 | 4,259 | 2/20/2025 |
432.50 | 18.60 | 20.40 | 16.40 | 19.50 | -54.10 | -76.74 % | 137 | 6 | 2/20/2025 |
435.00 | 16.80 | 19.50 | 17.68 | 18.15 | -47.52 | -72.88 % | 302 | 151 | 2/20/2025 |
437.50 | 15.00 | 19.90 | 12.20 | 17.45 | 0.00 | 0.00 % | 201 | 0 | 2/20/2025 |
440.00 | 13.30 | 14.40 | 13.88 | 13.85 | -35.34 | -71.80 % | 1,784 | 1,533 | 2/20/2025 |
442.50 | 11.60 | 13.30 | 12.20 | 12.45 | 0.00 | 0.00 % | 234 | 0 | 2/20/2025 |
445.00 | 10.10 | 11.00 | 10.50 | 10.55 | -44.60 | -80.94 % | 615 | 154 | 2/20/2025 |
447.50 | 8.90 | 9.40 | 9.32 | 9.15 | -27.08 | -74.40 % | 272 | 0 | 2/20/2025 |
450.00 | 7.70 | 8.00 | 8.00 | 7.85 | -38.30 | -82.72 % | 5,800 | 1,485 | 2/20/2025 |
452.50 | 5.50 | 9.60 | 6.20 | 7.55 | -40.80 | -86.81 % | 313 | 1 | 2/20/2025 |
455.00 | 2.75 | 8.70 | 5.50 | 5.725 | -46.79 | -89.48 % | 1,451 | 8 | 2/20/2025 |
457.50 | 2.20 | 5.20 | 4.65 | 3.70 | 0.00 | 0.00 % | 493 | 0 | 2/20/2025 |
460.00 | 3.90 | 4.10 | 4.00 | 4.00 | -39.50 | -90.80 % | 2,962 | 552 | 2/20/2025 |
462.50 | 3.00 | 3.60 | 3.30 | 3.30 | -51.21 | -93.95 % | 279 | 1 | 2/20/2025 |
465.00 | 2.65 | 3.00 | 2.75 | 2.825 | -36.95 | -93.07 % | 2,280 | 29 | 2/20/2025 |
467.50 | 2.00 | 2.60 | 2.30 | 2.30 | -27.91 | -92.39 % | 283 | 21 | 2/20/2025 |
470.00 | 1.85 | 1.95 | 1.90 | 1.90 | -25.90 | -93.17 % | 1,907 | 925 | 2/20/2025 |
472.50 | 1.55 | 1.75 | 1.60 | 1.65 | -29.60 | -94.87 % | 190 | 6 | 2/20/2025 |
475.00 | 1.15 | 1.35 | 1.33 | 1.25 | -28.10 | -95.48 % | 1,105 | 89 | 2/20/2025 |
477.50 | 0.95 | 1.45 | 0.84 | 1.20 | -21.61 | -96.26 % | 204 | 11 | 2/20/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
430.00 | 1.30 | 1.60 | 1.45 | 1.45 | 1.25 | 625.00 % | 4,593 | 540 | 2/20/2025 |
432.50 | 1.70 | 2.30 | 2.15 | 2.00 | 1.95 | 975.00 % | 150 | 601 | 2/20/2025 |
435.00 | 0.20 | 2.70 | 2.70 | 1.45 | 2.30 | 575.00 % | 1,282 | 386 | 2/20/2025 |
437.50 | 1.45 | 6.20 | 2.95 | 3.825 | 2.77 | 1,538.89 % | 231 | 48 | 2/20/2025 |
440.00 | 2.85 | 4.00 | 3.55 | 3.425 | 3.00 | 545.45 % | 4,209 | 937 | 2/20/2025 |
442.50 | 3.50 | 4.70 | 4.05 | 4.10 | 3.50 | 636.36 % | 684 | 255 | 2/20/2025 |
445.00 | 5.00 | 5.70 | 5.50 | 5.35 | 4.80 | 685.71 % | 1,532 | 821 | 2/20/2025 |
447.50 | 5.40 | 6.70 | 6.05 | 6.05 | 5.20 | 611.76 % | 1,768 | 223 | 2/20/2025 |
450.00 | 7.20 | 8.00 | 7.64 | 7.60 | 6.59 | 627.62 % | 4,617 | 2,358 | 2/20/2025 |
452.50 | 7.90 | 9.40 | 12.00 | 8.65 | 11.50 | 2,300.00 % | 121 | 79 | 2/20/2025 |
455.00 | 9.50 | 10.90 | 10.18 | 10.20 | 8.78 | 627.14 % | 623 | 376 | 2/20/2025 |
457.50 | 9.90 | 12.60 | 12.89 | 11.25 | 11.27 | 695.68 % | 172 | 234 | 2/20/2025 |
460.00 | 12.20 | 14.00 | 13.52 | 13.10 | 11.63 | 615.34 % | 1,181 | 923 | 2/20/2025 |
462.50 | 11.80 | 16.30 | 20.98 | 14.05 | 18.78 | 853.64 % | 107 | 95 | 2/20/2025 |
465.00 | 14.70 | 19.40 | 19.80 | 17.05 | 17.30 | 692.00 % | 259 | 394 | 2/20/2025 |
467.50 | 17.40 | 20.30 | 19.14 | 18.85 | 16.47 | 616.85 % | 88 | 186 | 2/20/2025 |
470.00 | 19.60 | 22.40 | 21.94 | 21.00 | 18.53 | 543.40 % | 584 | 762 | 2/20/2025 |
472.50 | 20.60 | 26.10 | 37.00 | 23.35 | 33.32 | 905.43 % | 34 | 88 | 2/20/2025 |
475.00 | 25.00 | 27.80 | 27.03 | 26.40 | 22.56 | 504.70 % | 589 | 558 | 2/20/2025 |
477.50 | 26.30 | 29.20 | 38.95 | 27.75 | 34.15 | 711.46 % | 131 | 112 | 2/20/2025 |
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