Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
42.50 | 4.75 | 5.05 | 4.80 | 4.90 | 1.38 | 40.35 % | 1 | 4 | 09:00:00 |
43.00 | 4.10 | 4.60 | 4.70 | 4.35 | 2.23 | 90.28 % | 1 | 9 | 11:17:19 |
43.50 | 3.80 | 4.15 | 2.16 | 3.975 | 0.00 | 0.00 % | 0 | 1 | - |
44.00 | 3.30 | 3.60 | 4.50 | 3.45 | 2.53 | 128.43 % | 1 | 53 | 10:59:55 |
44.50 | 2.76 | 3.10 | 2.53 | 2.93 | 0.76 | 42.94 % | 4 | 90 | 08:37:22 |
45.00 | 2.23 | 2.55 | 2.21 | 2.39 | 0.94 | 74.02 % | 7 | 139 | 10:50:04 |
45.50 | 1.93 | 2.24 | 2.13 | 2.085 | 1.13 | 113.00 % | 106 | 120 | 11:12:50 |
46.00 | 1.53 | 1.59 | 1.74 | 1.56 | 1.04 | 148.57 % | 331 | 452 | 11:37:00 |
46.50 | 1.17 | 1.22 | 1.27 | 1.195 | 0.72 | 130.91 % | 173 | 374 | 11:46:14 |
47.00 | 0.84 | 0.90 | 1.05 | 0.87 | 0.64 | 156.10 % | 1,100 | 977 | 11:42:06 |
47.50 | 0.60 | 0.66 | 0.72 | 0.63 | 0.47 | 188.00 % | 721 | 912 | 11:45:27 |
48.00 | 0.43 | 0.46 | 0.48 | 0.445 | 0.24 | 100.00 % | 2,412 | 1,594 | 11:45:56 |
48.50 | 0.29 | 0.32 | 0.35 | 0.305 | 0.21 | 150.00 % | 878 | 924 | 11:45:32 |
49.00 | 0.20 | 0.22 | 0.22 | 0.21 | 0.09 | 69.23 % | 774 | 5,141 | 11:47:10 |
49.50 | 0.14 | 0.16 | 0.24 | 0.15 | 0.16 | 200.00 % | 653 | 3,852 | 11:14:34 |
50.00 | 0.10 | 0.11 | 0.11 | 0.105 | 0.06 | 120.00 % | 967 | 2,868 | 11:46:39 |
51.00 | 0.06 | 0.07 | 0.07 | 0.065 | 0.04 | 133.33 % | 98 | 4,881 | 11:44:32 |
52.00 | 0.05 | 0.08 | 0.10 | 0.065 | 0.07 | 233.33 % | 154 | 12,697 | 11:30:19 |
53.00 | 0.03 | 0.04 | 0.02 | 0.035 | 0.00 | 0.00 % | 263 | 8,894 | 11:44:51 |
54.00 | 0.02 | 0.03 | 0.03 | 0.025 | 0.02 | 200.00 % | 592 | 6,879 | 11:01:06 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
42.50 | 0.02 | 0.16 | 0.05 | 0.09 | -0.13 | -72.22 % | 343 | 287 | 11:16:25 |
43.00 | 0.04 | 0.09 | 0.05 | 0.065 | -0.25 | -83.33 % | 302 | 1,685 | 11:20:55 |
43.50 | 0.04 | 0.07 | 0.16 | 0.055 | -0.24 | -60.00 % | 223 | 41 | 10:48:11 |
44.00 | 0.06 | 0.08 | 0.09 | 0.07 | -0.45 | -83.33 % | 3,594 | 3,434 | 11:28:29 |
44.50 | 0.09 | 0.11 | 0.09 | 0.10 | -0.42 | -82.35 % | 897 | 1,299 | 11:45:19 |
45.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.81 | -85.26 % | 3,701 | 6,451 | 11:34:01 |
45.50 | 0.19 | 0.22 | 0.21 | 0.205 | -0.85 | -80.19 % | 387 | 990 | 11:38:59 |
46.00 | 0.27 | 0.33 | 0.28 | 0.30 | -1.01 | -78.29 % | 1,144 | 2,735 | 11:42:20 |
46.50 | 0.41 | 0.48 | 0.49 | 0.445 | -0.92 | -65.25 % | 355 | 1,285 | 11:25:35 |
47.00 | 0.61 | 0.68 | 0.62 | 0.645 | -1.58 | -71.82 % | 399 | 883 | 11:46:38 |
47.50 | 0.86 | 0.94 | 0.86 | 0.90 | -1.50 | -63.56 % | 223 | 921 | 11:46:14 |
48.00 | 1.19 | 1.25 | 1.07 | 1.22 | -1.57 | -59.47 % | 70 | 5,043 | 11:42:20 |
48.50 | 1.56 | 1.61 | 1.39 | 1.585 | -1.89 | -57.62 % | 95 | 867 | 11:33:44 |
49.00 | 1.95 | 2.12 | 1.80 | 2.035 | -1.72 | -48.86 % | 629 | 3,387 | 11:42:20 |
49.50 | 2.18 | 2.65 | 2.21 | 2.415 | -2.04 | -48.00 % | 18 | 478 | 11:42:20 |
50.00 | 2.79 | 2.92 | 3.20 | 2.855 | -1.25 | -28.09 % | 16 | 1,539 | 09:15:30 |
51.00 | 3.60 | 3.90 | 3.60 | 3.75 | -1.53 | -29.82 % | 1 | 626 | 10:57:58 |
52.00 | 4.50 | 5.00 | 4.85 | 4.75 | -1.52 | -23.86 % | 2 | 791 | 09:04:48 |
53.00 | 5.60 | 5.85 | 5.61 | 5.725 | -2.16 | -27.80 % | 2 | 27 | 10:58:21 |
54.00 | 6.55 | 6.95 | 8.17 | 6.75 | 0.00 | 0.00 % | 0 | 11 | - |
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