Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
27.50 | 4.50 | 5.50 | 5.10 | 5.00 | 3.95 | 343.48 % | 1,332 | 6,676 | 14:59:38 |
28.00 | 4.50 | 5.20 | 4.58 | 4.85 | 3.58 | 358.00 % | 1,818 | 2,933 | 14:56:55 |
28.50 | 4.00 | 4.15 | 4.06 | 4.075 | 3.19 | 366.67 % | 982 | 1,124 | 14:49:10 |
29.00 | 3.50 | 3.65 | 3.70 | 3.575 | 2.97 | 406.85 % | 3,139 | 3,524 | 14:59:55 |
29.50 | 2.79 | 3.70 | 2.74 | 3.245 | 2.11 | 334.92 % | 546 | 722 | 14:36:56 |
30.00 | 2.52 | 2.76 | 2.60 | 2.64 | 2.07 | 390.57 % | 14,741 | 29,395 | 14:59:55 |
30.50 | 2.01 | 2.36 | 2.05 | 2.185 | 1.66 | 425.64 % | 420 | 2,204 | 14:56:56 |
31.00 | 1.50 | 1.84 | 1.45 | 1.67 | 1.05 | 262.50 % | 1,826 | 1,551 | 14:52:44 |
31.50 | 0.81 | 1.20 | 1.05 | 1.005 | 0.67 | 176.32 % | 639 | 353 | 14:58:40 |
32.00 | 0.59 | 0.84 | 0.59 | 0.715 | 0.31 | 110.71 % | 6,569 | 1,790 | 14:59:26 |
32.50 | 0.13 | 0.22 | 0.18 | 0.175 | -0.05 | -21.74 % | 6,289 | 7,671 | 14:59:50 |
33.00 | 0.02 | 0.03 | 0.02 | 0.025 | -0.16 | -88.89 % | 13,161 | 543 | 14:59:41 |
34.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.13 | -92.86 % | 15,461 | 441 | 14:59:41 |
35.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00 % | 34,050 | 11,909 | 14:59:35 |
36.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.05 | -83.33 % | 4,116 | 595 | 14:50:37 |
37.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00 % | 5,009 | 385 | 14:34:20 |
37.50 | 0.01 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00 % | 2,140 | 1,961 | 13:43:46 |
40.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00 % | 9,075 | 13,738 | 14:59:44 |
42.50 | 0.01 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00 % | 113 | 904 | 12:10:23 |
45.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 387 | 981 | 11:06:50 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
27.50 | 0.01 | 0.01 | 0.01 | 0.01 | -2.91 | -99.66 % | 1,129 | 6,028 | 14:28:03 |
28.00 | 0.01 | 0.01 | 0.01 | 0.01 | -3.45 | -99.71 % | 1,672 | 43 | 14:37:36 |
28.50 | 0.01 | 0.02 | 0.01 | 0.015 | -3.94 | -99.75 % | 42 | 195 | 14:34:09 |
29.00 | 0.01 | 0.01 | 0.01 | 0.01 | -4.23 | -99.76 % | 1,313 | 108 | 14:35:50 |
29.50 | 0.01 | 0.03 | 0.01 | 0.02 | -4.94 | -99.80 % | 1,123 | 60 | 14:27:33 |
30.00 | 0.01 | 0.01 | 0.01 | 0.01 | -4.91 | -99.80 % | 9,969 | 701 | 14:34:26 |
30.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 2,074 | 0 | 14:39:20 |
31.00 | 0.01 | 0.01 | 0.01 | 0.01 | -6.12 | -99.84 % | 12,600 | 0 | 14:49:16 |
31.50 | 0.01 | 0.03 | 0.02 | 0.02 | -5.88 | -99.66 % | 3,178 | 0 | 14:41:19 |
32.00 | 0.01 | 0.01 | 0.01 | 0.01 | -6.62 | -99.85 % | 11,443 | 10 | 14:58:28 |
32.50 | 0.06 | 0.12 | 0.09 | 0.09 | -7.21 | -98.77 % | 3,825 | 62 | 14:59:28 |
33.00 | 0.18 | 0.55 | 0.45 | 0.365 | -7.00 | -93.96 % | 4,077 | 3 | 14:59:32 |
34.00 | 1.24 | 1.67 | 1.38 | 1.455 | 0.00 | 0.00 % | 658 | 0 | 14:49:24 |
35.00 | 2.14 | 2.54 | 3.05 | 2.34 | -9.50 | -75.70 % | 152 | 17 | 14:34:20 |
36.00 | 3.30 | 3.55 | 3.40 | 3.425 | 0.00 | 0.00 % | 28 | 0 | 14:14:09 |
37.00 | 3.85 | 4.55 | 4.70 | 4.20 | -7.22 | -60.57 % | 22 | 0 | 14:31:32 |
37.50 | 4.35 | 5.55 | 4.80 | 4.95 | -7.80 | -61.90 % | 72 | 1 | 13:04:42 |
40.00 | 6.90 | 8.10 | 8.48 | 7.50 | -6.54 | -43.54 % | 8 | 2 | 09:17:34 |
42.50 | 9.20 | 10.05 | 10.59 | 9.625 | -4.50 | -29.82 % | 21 | 0 | 09:25:15 |
45.00 | 11.75 | 13.05 | 13.06 | 12.40 | -6.72 | -33.97 % | 20 | 4 | 09:25:15 |
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