Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
6.00 | 5.00 | 5.10 | 5.41 | 5.05 | -0.18 | -3.22 % | 19 | 921 | 09:23:55 |
6.50 | 4.50 | 4.70 | 5.00 | 4.60 | 0.00 | 0.00 % | 2 | 5 | 08:30:02 |
7.00 | 4.00 | 4.20 | 4.30 | 4.10 | 0.00 | 0.00 % | 0 | 87 | - |
7.50 | 3.50 | 3.70 | 3.77 | 3.60 | -0.23 | -5.75 % | 15 | 6,226 | 09:35:01 |
8.00 | 3.00 | 3.10 | 3.25 | 3.05 | -0.15 | -4.41 % | 117 | 252 | 09:40:07 |
8.50 | 2.55 | 2.65 | 3.38 | 2.60 | 0.24 | 7.64 % | 20 | 147 | 09:03:41 |
9.00 | 2.05 | 2.15 | 2.28 | 2.10 | -0.17 | -6.94 % | 757 | 1,874 | 09:36:35 |
9.50 | 1.55 | 1.65 | 1.80 | 1.60 | -0.25 | -12.20 % | 49 | 293 | 09:31:33 |
10.00 | 1.05 | 1.15 | 1.10 | 1.10 | -0.38 | -25.68 % | 376 | 4,980 | 09:44:16 |
10.50 | 0.55 | 0.65 | 0.80 | 0.60 | -0.24 | -23.08 % | 885 | 3,907 | 09:34:11 |
11.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.42 | -67.74 % | 2,643 | 9,526 | 09:44:17 |
11.50 | 0.10 | 0.15 | 0.10 | 0.125 | -0.23 | -69.70 % | 4,105 | 6,207 | 09:43:58 |
12.00 | 0.05 | 0.05 | 0.05 | 0.05 | -0.12 | -70.59 % | 5,466 | 12,776 | 09:42:54 |
12.50 | 0.05 | 0.05 | 0.03 | 0.05 | -0.07 | -70.00 % | 3,873 | 7,405 | 09:41:40 |
13.00 | 0.05 | 0.05 | 0.03 | 0.05 | -0.02 | -40.00 % | 3,470 | 7,669 | 09:32:57 |
13.50 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 % | 207 | 3,469 | 09:27:44 |
14.00 | 0.04 | 0.05 | 0.03 | 0.045 | -0.01 | -25.00 % | 128 | 6,160 | 09:18:00 |
14.50 | 0.02 | 0.05 | 0.02 | 0.035 | 0.00 | 0.00 % | 55 | 1,432 | 09:18:41 |
15.00 | 0.03 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00 % | 87 | 20,882 | 09:24:45 |
15.50 | 0.03 | 0.05 | 0.01 | 0.04 | -0.02 | -66.67 % | 6 | 804 | 08:47:42 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
6.00 | 0.02 | 0.05 | 0.03 | 0.035 | 0.01 | 50.00 % | 1 | 7,574 | 08:30:03 |
6.50 | 0.05 | 1.30 | 0.05 | 0.675 | 0.00 | 0.00 % | 0 | 97 | - |
7.00 | 0.05 | 0.50 | 0.05 | 0.275 | 0.00 | 0.00 % | 0 | 248 | - |
7.50 | 0.02 | 0.05 | 0.05 | 0.035 | 0.03 | 150.00 % | 1 | 4,059 | 08:51:36 |
8.00 | 0.03 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00 % | 0 | 1,373 | - |
8.50 | 0.03 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00 % | 0 | 711 | - |
9.00 | 0.03 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00 % | 4 | 5,096 | 09:30:54 |
9.50 | 0.01 | 0.05 | 0.01 | 0.03 | 0.00 | 0.00 % | 32 | 1,634 | 09:37:27 |
10.00 | 0.05 | 0.05 | 0.03 | 0.05 | -0.02 | -40.00 % | 104 | 9,069 | 09:39:44 |
10.50 | 0.05 | 0.05 | 0.04 | 0.05 | -0.02 | -33.33 % | 676 | 3,865 | 09:44:25 |
11.00 | 0.05 | 0.10 | 0.10 | 0.075 | -0.08 | -44.44 % | 1,633 | 6,588 | 09:44:20 |
11.50 | 0.45 | 0.55 | 0.50 | 0.50 | 0.15 | 42.86 % | 901 | 1,307 | 09:44:14 |
12.00 | 0.90 | 1.00 | 0.90 | 0.95 | 0.21 | 30.43 % | 1,995 | 4,371 | 09:43:58 |
12.50 | 1.40 | 1.50 | 1.21 | 1.45 | 0.06 | 5.22 % | 419 | 6,629 | 09:38:26 |
13.00 | 1.90 | 1.95 | 1.90 | 1.925 | 0.33 | 21.02 % | 540 | 2,603 | 09:44:02 |
13.50 | 2.35 | 2.50 | 2.40 | 2.425 | 0.33 | 15.94 % | 149 | 1,432 | 09:44:03 |
14.00 | 2.85 | 3.00 | 2.72 | 2.925 | 0.12 | 4.62 % | 60 | 1,693 | 09:33:40 |
14.50 | 3.30 | 3.50 | 3.20 | 3.40 | 0.10 | 3.23 % | 18 | 153 | 09:28:52 |
15.00 | 3.80 | 4.00 | 3.81 | 3.90 | 0.06 | 1.60 % | 18 | 11,874 | 09:41:42 |
15.50 | 4.30 | 4.50 | 3.50 | 4.40 | -0.40 | -10.26 % | 1 | 83 | 08:39:26 |
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