Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
0.50 | 3.30 | 3.70 | 3.50 | 3.50 | -0.06 | -1.69 % | 3 | 3 | 09:25:48 |
1.00 | 2.96 | 3.00 | 2.84 | 2.98 | -0.48 | -14.46 % | 1 | 11 | 09:00:09 |
1.50 | 2.45 | 2.52 | 2.52 | 2.485 | 0.00 | 0.00 % | 0 | 5 | - |
2.00 | 1.96 | 2.02 | 1.84 | 1.99 | 0.06 | 3.37 % | 10 | 45 | 10:08:12 |
2.50 | 1.48 | 1.52 | 1.55 | 1.50 | 0.25 | 19.23 % | 14 | 6,996 | 10:28:51 |
3.00 | 0.99 | 1.03 | 1.03 | 1.01 | 0.19 | 22.62 % | 106 | 253 | 11:47:56 |
3.50 | 0.58 | 0.61 | 0.60 | 0.595 | 0.17 | 39.53 % | 1,464 | 1,945 | 11:57:15 |
4.00 | 0.32 | 0.34 | 0.34 | 0.33 | 0.11 | 47.83 % | 13,368 | 9,325 | 12:02:47 |
4.50 | 0.18 | 0.19 | 0.18 | 0.185 | 0.05 | 38.46 % | 13,126 | 6,655 | 12:01:16 |
5.00 | 0.11 | 0.12 | 0.12 | 0.115 | 0.03 | 33.33 % | 9,182 | 12,250 | 12:03:34 |
5.50 | 0.07 | 0.09 | 0.08 | 0.08 | 0.02 | 33.33 % | 2,872 | 4,001 | 12:03:06 |
6.00 | 0.05 | 0.06 | 0.06 | 0.055 | 0.03 | 100.00 % | 6,605 | 3,332 | 12:00:52 |
6.50 | 0.04 | 0.05 | 0.04 | 0.045 | 0.01 | 33.33 % | 2,658 | 836 | 11:57:14 |
7.00 | 0.03 | 0.04 | 0.03 | 0.035 | 0.00 | 0.00 % | 2,761 | 2,862 | 11:31:12 |
7.50 | 0.02 | 0.03 | 0.02 | 0.025 | 0.00 | 0.00 % | 81 | 861 | 12:01:43 |
8.00 | 0.01 | 0.03 | 0.01 | 0.02 | -0.01 | -50.00 % | 499 | 1,262 | 11:22:49 |
8.50 | 0.01 | 0.02 | 0.01 | 0.015 | 0.00 | 0.00 % | 12 | 12 | 11:52:33 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
0.50 | 0.01 | 0.05 | 0.03 | 0.03 | 0.02 | 200.00 % | 1 | 3 | 09:25:48 |
1.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 1 | - |
1.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 1,344 | - |
2.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 248 | - |
2.50 | 0.01 | 0.03 | 0.01 | 0.02 | -0.02 | -66.67 % | 14 | 265 | 09:29:42 |
3.00 | 0.02 | 0.03 | 0.03 | 0.025 | 0.00 | 0.00 % | 509 | 361 | 10:51:19 |
3.50 | 0.10 | 0.11 | 0.10 | 0.105 | -0.07 | -41.18 % | 1,300 | 1,880 | 12:01:25 |
4.00 | 0.33 | 0.36 | 0.33 | 0.345 | -0.12 | -26.67 % | 1,102 | 4,404 | 11:56:31 |
4.50 | 0.69 | 0.72 | 0.71 | 0.705 | -0.15 | -17.44 % | 102 | 589 | 11:37:05 |
5.00 | 1.12 | 1.15 | 1.13 | 1.135 | 0.06 | 5.61 % | 7 | 62 | 11:04:25 |
5.50 | 1.57 | 1.61 | 1.59 | 1.59 | -0.15 | -8.62 % | 2 | 748 | 11:04:52 |
6.00 | 2.04 | 2.09 | 2.16 | 2.065 | 0.11 | 5.37 % | 2 | 31 | 10:03:14 |
6.50 | 2.44 | 2.63 | 2.73 | 2.535 | 0.23 | 9.20 % | 2 | 0 | 09:07:43 |
7.00 | 3.00 | 3.10 | 3.10 | 3.05 | 0.13 | 4.38 % | 2 | 1 | 09:10:11 |
7.50 | 3.50 | 3.60 | 3.47 | 3.55 | 0.00 | 0.00 % | 2 | 0 | 09:14:12 |
8.00 | 3.95 | 4.10 | 0.00 | 4.025 | 0.00 | 0.00 % | 0 | 0 | - |
8.50 | 4.45 | 4.60 | 0.00 | 4.525 | 0.00 | 0.00 % | 0 | 0 | - |
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