Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
27.00 | 10.10 | 10.40 | 10.00 | 10.25 | -3.58 | -26.36 % | 1 | 105 | 2/25/2025 |
28.00 | 8.90 | 10.50 | 9.62 | 9.70 | 0.00 | 0.00 % | 0 | 77 | - |
29.00 | 7.50 | 8.80 | 9.50 | 8.15 | 0.00 | 0.00 % | 0 | 63 | - |
30.00 | 6.70 | 7.70 | 12.00 | 7.20 | 0.00 | 0.00 % | 0 | 64 | - |
31.00 | 5.90 | 6.60 | 12.00 | 6.25 | 0.00 | 0.00 % | 0 | 169 | - |
32.00 | 3.60 | 5.50 | 5.20 | 4.55 | -2.26 | -30.29 % | 2 | 207 | 2/25/2025 |
33.00 | 4.40 | 4.60 | 5.70 | 4.50 | 0.00 | 0.00 % | 0 | 556 | - |
34.00 | 3.50 | 3.70 | 3.41 | 3.60 | -1.99 | -36.85 % | 7 | 239 | 2/25/2025 |
35.00 | 2.80 | 2.95 | 3.20 | 2.875 | 0.00 | 0.00 % | 0 | 636 | - |
36.00 | 1.90 | 3.50 | 2.10 | 2.70 | -0.16 | -7.08 % | 21 | 166 | 2/25/2025 |
37.00 | 1.60 | 1.70 | 1.55 | 1.65 | -0.20 | -11.43 % | 19 | 210 | 2/25/2025 |
38.00 | 1.15 | 1.25 | 1.06 | 1.20 | -0.23 | -17.83 % | 6 | 336 | 2/25/2025 |
39.00 | 0.70 | 0.85 | 0.80 | 0.775 | 0.00 | 0.00 % | 0 | 362 | - |
40.00 | 0.50 | 0.60 | 0.57 | 0.55 | -0.01 | -1.72 % | 234 | 11,236 | 2/25/2025 |
41.00 | 0.35 | 0.45 | 0.35 | 0.40 | -0.02 | -5.41 % | 29 | 506 | 2/25/2025 |
42.00 | 0.21 | 0.30 | 0.21 | 0.255 | 0.00 | 0.00 % | 0 | 548 | - |
43.00 | 0.10 | 0.20 | 0.12 | 0.15 | -0.03 | -20.00 % | 1 | 386 | 2/25/2025 |
44.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00 % | 0 | 180 | - |
45.00 | 0.08 | 0.20 | 0.08 | 0.14 | 0.00 | 0.00 % | 0 | 1,664 | - |
46.00 | 0.05 | 0.20 | 0.36 | 0.125 | 0.31 | 620.00 % | 1 | 132 | 2/25/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
27.00 | 0.11 | 0.15 | 0.11 | 0.13 | 0.00 | 0.00 % | 0 | 156 | - |
28.00 | 0.30 | 0.75 | 0.30 | 0.525 | 0.00 | 0.00 % | 0 | 94 | - |
29.00 | 0.05 | 0.15 | 0.05 | 0.10 | 0.00 | 0.00 % | 0 | 22 | - |
30.00 | 0.05 | 0.15 | 0.06 | 0.10 | 0.00 | 0.00 % | 0 | 101 | - |
31.00 | 0.10 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00 % | 0 | 1,524 | - |
32.00 | 0.15 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00 % | 0 | 538 | - |
33.00 | 0.25 | 0.35 | 0.30 | 0.30 | 0.01 | 3.45 % | 3 | 252 | 2/25/2025 |
34.00 | 0.40 | 0.50 | 0.45 | 0.45 | 0.05 | 12.50 % | 1 | 409 | 2/25/2025 |
35.00 | 0.60 | 0.70 | 0.65 | 0.65 | 0.05 | 8.33 % | 1 | 1,028 | 2/25/2025 |
36.00 | 0.95 | 1.05 | 0.95 | 1.00 | 0.00 | 0.00 % | 0 | 90 | - |
37.00 | 1.40 | 1.55 | 1.46 | 1.475 | 0.11 | 8.15 % | 4 | 1,436 | 2/25/2025 |
38.00 | 1.90 | 2.15 | 1.80 | 2.025 | 0.00 | 0.00 % | 0 | 160 | - |
39.00 | 2.60 | 2.75 | 2.71 | 2.675 | 0.26 | 10.61 % | 8 | 344 | 2/25/2025 |
40.00 | 3.30 | 3.50 | 3.25 | 3.40 | 0.85 | 35.42 % | 1 | 591 | 2/25/2025 |
41.00 | 4.10 | 4.40 | 3.20 | 4.25 | 0.00 | 0.00 % | 0 | 108 | - |
42.00 | 4.60 | 5.40 | 1.90 | 5.00 | 0.00 | 0.00 % | 0 | 66 | - |
43.00 | 5.80 | 6.10 | 5.80 | 5.95 | 0.00 | 0.00 % | 0 | 32 | - |
44.00 | 6.40 | 7.30 | 3.50 | 6.85 | 0.00 | 0.00 % | 0 | 43 | - |
45.00 | 7.40 | 8.30 | 6.40 | 7.85 | 0.00 | 0.00 % | 0 | 1 | - |
46.00 | 8.40 | 9.10 | 4.22 | 8.75 | 0.00 | 0.00 % | 0 | 1 | - |
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