Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
40.00 | 4.90 | 5.35 | 5.38 | 5.125 | 0.00 | 0.00 % | 0 | 4 | - |
40.50 | 4.40 | 4.95 | 4.85 | 4.675 | 0.00 | 0.00 % | 0 | 2 | - |
41.00 | 4.05 | 4.30 | 4.46 | 4.175 | 0.00 | 0.00 % | 0 | 9 | - |
41.50 | 3.50 | 3.95 | 0.00 | 3.725 | 0.00 | 0.00 % | 0 | 0 | - |
42.00 | 3.15 | 3.75 | 3.05 | 3.45 | 0.00 | 0.00 % | 0 | 12 | - |
42.50 | 2.69 | 3.10 | 3.91 | 2.895 | 0.00 | 0.00 % | 0 | 7 | - |
43.00 | 2.22 | 2.53 | 2.39 | 2.375 | 0.00 | 0.00 % | 0 | 98 | - |
43.50 | 1.90 | 2.02 | 2.74 | 1.96 | 0.00 | 0.00 % | 0 | 16 | - |
44.00 | 1.52 | 1.81 | 1.39 | 1.665 | -1.26 | -47.55 % | 6 | 64 | 3/07/2025 |
44.50 | 1.05 | 1.44 | 1.18 | 1.245 | -0.87 | -42.44 % | 15 | 19 | 3/07/2025 |
45.00 | 0.93 | 1.04 | 1.01 | 0.985 | -0.64 | -38.79 % | 46 | 105 | 3/07/2025 |
45.50 | 0.71 | 0.91 | 0.76 | 0.81 | -0.81 | -51.59 % | 17 | 59 | 3/07/2025 |
46.00 | 0.50 | 0.60 | 0.50 | 0.55 | -0.36 | -41.86 % | 34 | 118 | 3/07/2025 |
46.50 | 0.34 | 0.40 | 0.39 | 0.37 | -0.25 | -39.06 % | 21 | 76 | 3/07/2025 |
47.00 | 0.23 | 0.28 | 0.22 | 0.255 | -0.54 | -71.05 % | 43 | 462 | 3/07/2025 |
47.50 | 0.08 | 0.19 | 0.15 | 0.135 | -0.40 | -72.73 % | 18 | 142 | 3/07/2025 |
48.00 | 0.10 | 0.14 | 0.09 | 0.12 | -0.11 | -55.00 % | 62 | 76 | 3/07/2025 |
48.50 | 0.07 | 0.10 | 0.08 | 0.085 | -0.19 | -70.37 % | 1 | 54 | 3/07/2025 |
49.00 | 0.04 | 0.80 | 0.04 | 0.42 | -0.08 | -66.67 % | 1 | 387 | 3/07/2025 |
49.50 | 0.17 | 0.67 | 0.17 | 0.42 | 0.00 | 0.00 % | 0 | 1 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
40.00 | 0.05 | 0.08 | 0.04 | 0.065 | -0.01 | -20.00 % | 3 | 68 | 3/07/2025 |
40.50 | 0.09 | 0.08 | 0.11 | 0.085 | 0.03 | 37.50 % | 96 | 11 | 3/07/2025 |
41.00 | 0.05 | 0.09 | 0.09 | 0.07 | -0.02 | -18.18 % | 27 | 117 | 3/07/2025 |
41.50 | 0.09 | 0.12 | 0.09 | 0.105 | 0.00 | 0.00 % | 0 | 26 | - |
42.00 | 0.13 | 0.16 | 0.19 | 0.145 | -0.17 | -47.22 % | 14 | 50 | 3/07/2025 |
42.50 | 0.18 | 0.22 | 0.25 | 0.20 | -0.12 | -32.43 % | 2 | 24 | 3/07/2025 |
43.00 | 0.25 | 0.30 | 0.37 | 0.275 | 0.12 | 48.00 % | 14 | 52 | 3/07/2025 |
43.50 | 0.35 | 0.40 | 0.50 | 0.375 | -0.27 | -35.06 % | 17 | 7 | 3/07/2025 |
44.00 | 0.44 | 0.54 | 0.60 | 0.49 | 0.08 | 15.38 % | 16 | 224 | 3/07/2025 |
44.50 | 0.67 | 0.72 | 0.69 | 0.695 | 0.10 | 16.95 % | 22 | 124 | 3/07/2025 |
45.00 | 0.85 | 0.93 | 0.88 | 0.89 | -0.07 | -7.37 % | 18 | 129 | 3/07/2025 |
45.50 | 0.94 | 1.20 | 1.85 | 1.07 | 0.96 | 107.87 % | 2 | 16 | 3/07/2025 |
46.00 | 1.39 | 1.51 | 1.53 | 1.45 | 0.35 | 29.66 % | 9 | 55 | 3/07/2025 |
46.50 | 0.94 | 1.99 | 0.00 | 1.465 | 0.00 | 0.00 % | 0 | 0 | - |
47.00 | 1.81 | 2.36 | 2.55 | 2.085 | 0.00 | 0.00 % | 0 | 26 | - |
47.50 | 2.45 | 2.79 | 2.02 | 2.62 | 0.00 | 0.00 % | 0 | 59 | - |
48.00 | 2.80 | 3.15 | 3.25 | 2.975 | 0.00 | 0.00 % | 0 | 4 | - |
48.50 | 3.35 | 3.70 | 0.00 | 3.525 | 0.00 | 0.00 % | 0 | 0 | - |
49.00 | 3.85 | 4.25 | 3.78 | 4.05 | 0.00 | 0.00 % | 0 | 1 | - |
49.50 | 4.35 | 4.70 | 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