Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
41.00 | 3.70 | 4.60 | 4.98 | 4.15 | -4.02 | -44.67 % | 2 | 43 | 13:48:31 |
41.50 | 3.15 | 4.10 | 3.45 | 3.625 | -4.15 | -54.61 % | 8 | 2 | 09:20:00 |
42.00 | 2.86 | 3.65 | 3.15 | 3.255 | -5.85 | -65.00 % | 3 | 10 | 08:53:16 |
42.50 | 2.76 | 3.40 | 3.42 | 3.08 | -0.78 | -18.57 % | 1 | 3 | 11:00:31 |
43.00 | 2.28 | 2.66 | 2.47 | 2.47 | -4.48 | -64.46 % | 7 | 2 | 09:25:01 |
43.50 | 2.05 | 2.17 | 2.16 | 2.11 | 0.00 | 0.00 % | 1 | 0 | 10:24:01 |
44.00 | 1.71 | 1.79 | 1.97 | 1.75 | -1.08 | -35.41 % | 143 | 5 | 14:50:07 |
44.50 | 1.36 | 1.46 | 1.77 | 1.41 | -3.60 | -67.04 % | 99 | 9 | 13:47:59 |
45.00 | 1.07 | 1.16 | 1.27 | 1.115 | -1.65 | -56.51 % | 187 | 81 | 14:50:07 |
45.50 | 0.83 | 0.90 | 1.00 | 0.865 | -1.19 | -54.34 % | 62 | 109 | 14:55:18 |
46.00 | 0.61 | 0.69 | 0.70 | 0.65 | -1.09 | -60.89 % | 239 | 354 | 14:53:15 |
46.50 | 0.45 | 0.51 | 0.55 | 0.48 | -0.92 | -62.59 % | 226 | 239 | 14:55:30 |
47.00 | 0.33 | 0.37 | 0.41 | 0.35 | -0.87 | -67.97 % | 688 | 928 | 14:56:41 |
47.50 | 0.23 | 0.27 | 0.25 | 0.25 | -0.78 | -75.73 % | 460 | 671 | 14:59:40 |
48.00 | 0.16 | 0.20 | 0.24 | 0.18 | -0.57 | -70.37 % | 615 | 1,049 | 13:25:08 |
48.50 | 0.11 | 0.15 | 0.14 | 0.13 | -0.47 | -77.05 % | 1,054 | 1,175 | 14:53:03 |
49.00 | 0.09 | 0.11 | 0.13 | 0.10 | -0.34 | -72.34 % | 382 | 5,247 | 14:26:28 |
49.50 | 0.05 | 0.09 | 0.08 | 0.07 | -0.27 | -77.14 % | 654 | 3,900 | 14:35:46 |
50.00 | 0.05 | 0.06 | 0.05 | 0.055 | -0.21 | -80.77 % | 960 | 2,968 | 14:59:29 |
51.00 | 0.02 | 0.06 | 0.03 | 0.04 | -0.09 | -75.00 % | 115 | 4,951 | 14:39:47 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
41.00 | 0.07 | 0.09 | 0.05 | 0.08 | 0.03 | 150.00 % | 154 | 156 | 14:53:30 |
41.50 | 0.11 | 0.13 | 0.18 | 0.12 | 0.07 | 63.64 % | 21 | 22 | 09:24:21 |
42.00 | 0.15 | 0.19 | 0.12 | 0.17 | 0.01 | 9.09 % | 274 | 351 | 14:51:57 |
42.50 | 0.22 | 0.25 | 0.18 | 0.235 | 0.03 | 20.00 % | 262 | 81 | 14:51:57 |
43.00 | 0.30 | 0.35 | 0.30 | 0.325 | 0.10 | 50.00 % | 1,857 | 370 | 14:58:50 |
43.50 | 0.41 | 0.46 | 0.40 | 0.435 | 0.21 | 110.53 % | 82 | 38 | 14:59:31 |
44.00 | 0.56 | 0.60 | 0.54 | 0.58 | 0.33 | 157.14 % | 1,435 | 3,089 | 14:58:19 |
44.50 | 0.73 | 0.77 | 0.51 | 0.75 | 0.21 | 70.00 % | 530 | 1,300 | 14:43:12 |
45.00 | 0.94 | 0.98 | 0.95 | 0.96 | 0.57 | 150.00 % | 7,895 | 4,551 | 14:59:37 |
45.50 | 1.19 | 1.25 | 1.06 | 1.22 | 0.58 | 120.83 % | 1,133 | 272 | 14:55:55 |
46.00 | 1.47 | 1.56 | 1.29 | 1.515 | 0.66 | 104.76 % | 1,128 | 2,763 | 14:54:25 |
46.50 | 1.81 | 1.88 | 1.41 | 1.845 | 0.64 | 83.12 % | 283 | 1,352 | 14:47:59 |
47.00 | 2.18 | 2.25 | 2.20 | 2.215 | 1.21 | 122.22 % | 252 | 1,051 | 14:59:53 |
47.50 | 2.48 | 2.86 | 2.36 | 2.67 | 0.96 | 68.57 % | 194 | 1,059 | 14:51:54 |
48.00 | 2.91 | 3.95 | 2.64 | 3.43 | 1.09 | 70.32 % | 2,824 | 6,838 | 14:41:35 |
48.50 | 3.35 | 4.10 | 3.28 | 3.725 | 1.41 | 75.40 % | 54 | 871 | 14:53:51 |
49.00 | 3.75 | 4.60 | 3.52 | 4.175 | 1.37 | 63.72 % | 499 | 3,648 | 14:49:00 |
49.50 | 4.25 | 5.25 | 4.25 | 4.75 | 1.30 | 44.07 % | 64 | 490 | 14:48:57 |
50.00 | 4.75 | 5.70 | 4.45 | 5.225 | 1.35 | 43.55 % | 653 | 1,849 | 14:42:31 |
51.00 | 5.65 | 5.95 | 5.13 | 5.80 | 2.26 | 78.75 % | 19 | 642 | 12:43:01 |
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