Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
33.00 | 4.60 | 5.40 | 5.10 | 5.00 | 0.70 | 15.91 % | 3 | 16 | 4/17/2025 |
33.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
34.00 | 3.50 | 3.50 | 3.50 | 3.50 | 0.00 | 0.00 % | 0 | 7 | - |
34.50 | 3.41 | 3.41 | 3.41 | 3.41 | 0.00 | 0.00 % | 0 | 3 | - |
35.00 | 3.24 | 3.24 | 3.24 | 3.24 | 0.00 | 0.00 % | 0 | 77 | - |
35.50 | 2.55 | 2.80 | 2.64 | 2.675 | 0.06 | 2.33 % | 1 | 5 | 4/17/2025 |
36.00 | 2.31 | 2.31 | 2.31 | 2.31 | 0.00 | 0.00 % | 0 | 35 | - |
36.50 | 1.80 | 2.30 | 1.85 | 2.05 | -1.25 | -40.32 % | 6 | 8 | 4/17/2025 |
37.00 | 1.50 | 1.70 | 1.64 | 1.60 | 0.14 | 9.33 % | 30 | 84 | 4/17/2025 |
37.50 | 1.20 | 1.40 | 1.20 | 1.30 | -0.05 | -4.00 % | 6 | 21 | 4/17/2025 |
38.00 | 1.05 | 1.05 | 1.05 | 1.05 | 0.00 | 0.00 % | 0 | 51 | - |
38.50 | 0.92 | 0.92 | 0.92 | 0.92 | 0.00 | 0.00 % | 0 | 7 | - |
39.00 | 0.55 | 0.70 | 0.75 | 0.625 | -0.22 | -22.68 % | 30 | 42 | 4/17/2025 |
39.50 | 0.40 | 0.60 | 0.45 | 0.50 | -1.20 | -72.73 % | 1 | 1 | 4/17/2025 |
40.00 | 0.40 | 0.40 | 0.40 | 0.40 | 0.00 | 0.00 % | 0 | 78 | - |
40.50 | 0.20 | 0.35 | 0.30 | 0.275 | -0.20 | -40.00 % | 35 | 5 | 4/17/2025 |
41.00 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 % | 0 | 123 | - |
41.50 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 % | 0 | 2 | - |
42.00 | 0.13 | 0.13 | 0.13 | 0.13 | 0.00 | 0.00 % | 0 | 64 | - |
42.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.32 | -76.19 % | 1 | 1 | 4/17/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
33.00 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00 | 0.00 % | 0 | 36 | - |
33.50 | 0.05 | 0.40 | 0.50 | 0.225 | 0.00 | 0.00 % | 0 | 1 | - |
34.00 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00 | 0.00 % | 0 | 20 | - |
34.50 | 0.55 | 0.55 | 0.55 | 0.55 | 0.00 | 0.00 % | 0 | 6 | - |
35.00 | 0.32 | 0.32 | 0.32 | 0.32 | 0.00 | 0.00 % | 0 | 39 | - |
35.50 | 0.35 | 0.50 | 0.55 | 0.425 | -0.10 | -15.38 % | 3 | 17 | 4/17/2025 |
36.00 | 0.62 | 0.62 | 0.62 | 0.62 | 0.00 | 0.00 % | 0 | 18 | - |
36.50 | 0.60 | 0.80 | 0.65 | 0.70 | -0.50 | -43.48 % | 7 | 3 | 4/17/2025 |
37.00 | 0.82 | 0.82 | 0.82 | 0.82 | 0.00 | 0.00 % | 0 | 15 | - |
37.50 | 1.00 | 1.20 | 1.10 | 1.10 | -0.65 | -37.14 % | 20 | 24 | 4/17/2025 |
38.00 | 1.25 | 2.00 | 1.44 | 1.625 | -0.31 | -17.71 % | 4 | 55 | 4/17/2025 |
38.50 | 1.50 | 1.75 | 1.30 | 1.625 | 0.00 | 0.00 % | 0 | 2 | - |
39.00 | 1.90 | 1.90 | 1.90 | 1.90 | 0.00 | 0.00 % | 0 | 45 | - |
39.50 | 2.15 | 2.60 | 0.00 | 2.375 | 0.00 | 0.00 % | 0 | 0 | - |
40.00 | 2.83 | 2.83 | 2.83 | 2.83 | 0.00 | 0.00 % | 0 | 23 | - |
40.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
41.00 | 3.60 | 3.60 | 3.60 | 3.60 | 0.00 | 0.00 % | 0 | 7 | - |
41.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
42.00 | 4.78 | 4.78 | 4.78 | 4.78 | 0.00 | 0.00 % | 0 | 5 | - |
42.50 | 0.00 | 0.00 | 0.00 | 0.00 | 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