Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
45.00 | 0.08 | 4.80 | 0.08 | 2.44 | 0.00 | 0.00 % | 0 | 423 | - |
45.00 | 9.70 | 11.90 | 9.45 | 10.80 | 3.35 | 54.92 % | 7 | 262 | 3/10/2025 |
46.00 | 8.00 | 11.90 | 7.75 | 9.95 | 0.00 | 0.00 % | 0 | 129 | - |
47.00 | 7.00 | 11.10 | 5.88 | 9.05 | 0.00 | 0.00 % | 0 | 360 | - |
48.00 | 8.00 | 10.10 | 8.40 | 9.05 | 3.90 | 86.67 % | 14 | 70 | 3/10/2025 |
49.00 | 6.20 | 10.00 | 6.50 | 8.10 | 2.10 | 47.73 % | 6 | 41 | 3/10/2025 |
50.00 | 6.90 | 7.90 | 6.90 | 7.40 | 3.20 | 86.49 % | 27 | 280 | 3/10/2025 |
51.00 | 4.50 | 8.30 | 6.14 | 6.40 | 2.64 | 75.43 % | 52 | 78 | 3/10/2025 |
52.00 | 5.90 | 8.50 | 6.95 | 7.20 | 4.05 | 139.66 % | 97 | 85 | 3/10/2025 |
53.00 | 3.50 | 7.00 | 5.10 | 5.25 | 0.79 | 18.33 % | 128 | 44 | 3/10/2025 |
54.00 | 5.00 | 8.00 | 6.11 | 6.50 | 3.61 | 144.40 % | 198 | 187 | 3/10/2025 |
55.00 | 4.70 | 5.60 | 4.90 | 5.15 | 2.10 | 75.00 % | 281 | 380 | 3/10/2025 |
56.00 | 2.90 | 5.40 | 4.20 | 4.15 | 0.05 | 1.20 % | 26 | 18 | 3/10/2025 |
57.00 | 4.30 | 4.90 | 3.45 | 4.60 | 0.00 | 0.00 % | 0 | 12 | - |
58.00 | 3.50 | 5.20 | 4.50 | 4.35 | 1.00 | 28.57 % | 4 | 27 | 3/10/2025 |
59.00 | 1.90 | 5.70 | 4.60 | 3.80 | 0.00 | 0.00 % | 1 | 0 | 3/10/2025 |
60.00 | 3.00 | 4.30 | 3.70 | 3.65 | 2.00 | 117.65 % | 179 | 561 | 3/10/2025 |
61.00 | 2.25 | 5.20 | 1.70 | 3.725 | 0.00 | 0.00 % | 0 | 6 | - |
62.00 | 2.50 | 4.60 | 2.70 | 3.55 | 1.70 | 170.00 % | 23 | 6 | 3/10/2025 |
63.00 | 1.30 | 4.40 | 1.00 | 2.85 | 0.00 | 0.00 % | 0 | 2 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
45.00 | 0.30 | 0.50 | 0.37 | 0.40 | -0.38 | -50.67 % | 10 | 63 | 3/10/2025 |
45.00 | 28.60 | 33.50 | 31.80 | 31.05 | 0.00 | 0.00 % | 0 | 35 | - |
46.00 | 0.35 | 0.85 | 0.50 | 0.60 | -0.60 | -54.55 % | 22 | 43 | 3/10/2025 |
47.00 | 0.60 | 1.50 | 0.80 | 1.05 | -0.65 | -44.83 % | 5 | 144 | 3/10/2025 |
48.00 | 0.05 | 1.15 | 1.20 | 0.60 | -0.52 | -30.23 % | 23 | 115 | 3/10/2025 |
49.00 | 1.20 | 2.05 | 1.40 | 1.625 | -1.17 | -45.53 % | 11 | 13 | 3/10/2025 |
50.00 | 0.55 | 2.05 | 1.90 | 1.30 | -1.40 | -42.42 % | 42 | 38 | 3/10/2025 |
51.00 | 0.40 | 4.90 | 2.30 | 2.65 | -1.70 | -42.50 % | 3 | 18 | 3/10/2025 |
52.00 | 2.10 | 3.30 | 2.63 | 2.70 | -1.57 | -37.38 % | 6 | 4 | 3/10/2025 |
53.00 | 2.25 | 3.80 | 3.50 | 3.025 | -1.25 | -26.32 % | 35 | 11 | 3/10/2025 |
54.00 | 1.50 | 4.60 | 4.70 | 3.05 | 0.00 | 0.00 % | 203 | 0 | 3/10/2025 |
55.00 | 4.20 | 6.00 | 4.62 | 5.10 | 0.00 | 0.00 % | 6 | 0 | 3/10/2025 |
56.00 | 4.40 | 5.70 | 5.00 | 5.05 | 0.00 | 0.00 % | 15 | 0 | 3/10/2025 |
57.00 | 5.00 | 6.80 | 0.00 | 5.90 | 0.00 | 0.00 % | 0 | 0 | - |
58.00 | 5.40 | 8.10 | 7.05 | 6.75 | 0.00 | 0.00 % | 1 | 0 | 3/10/2025 |
59.00 | 4.70 | 8.80 | 0.00 | 6.75 | 0.00 | 0.00 % | 0 | 0 | - |
60.00 | 6.20 | 9.80 | 18.65 | 8.00 | -0.00 | 0.00 % | 0 | 0 | - |
61.00 | 7.00 | 10.50 | 0.00 | 8.75 | 0.00 | 0.00 % | 0 | 0 | - |
62.00 | 7.70 | 11.30 | 0.00 | 9.50 | 0.00 | 0.00 % | 0 | 0 | - |
63.00 | 8.50 | 12.10 | 0.00 | 10.30 | 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