Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
45.00 | 5.00 | 5.10 | 4.90 | 5.05 | -1.53 | -23.79 % | 3 | 2 | 11:21:28 |
45.50 | 4.50 | 4.60 | 0.00 | 4.55 | 0.00 | 0.00 % | 0 | 0 | - |
46.00 | 4.00 | 4.10 | 6.23 | 4.05 | 0.00 | 0.00 % | 0 | 2 | - |
46.50 | 3.50 | 3.80 | 0.00 | 3.65 | 0.00 | 0.00 % | 0 | 0 | - |
47.00 | 3.00 | 3.15 | 5.05 | 3.075 | 0.00 | 0.00 % | 0 | 16 | - |
47.50 | 2.51 | 2.68 | 2.25 | 2.595 | -2.34 | -50.98 % | 14 | 2 | 10:57:49 |
48.00 | 2.08 | 2.22 | 1.97 | 2.15 | -0.30 | -13.22 % | 24 | 32 | 11:21:28 |
48.50 | 1.63 | 1.81 | 1.30 | 1.72 | -1.74 | -57.24 % | 2 | 1 | 10:46:52 |
49.00 | 1.21 | 1.26 | 1.12 | 1.235 | -0.01 | -0.88 % | 116 | 13 | 11:28:45 |
49.50 | 0.86 | 0.88 | 0.80 | 0.87 | -0.08 | -9.09 % | 295 | 1,054 | 11:41:43 |
50.00 | 0.54 | 0.56 | 0.52 | 0.55 | -0.08 | -13.33 % | 1,387 | 2,473 | 11:50:46 |
50.50 | 0.31 | 0.32 | 0.30 | 0.315 | -0.10 | -25.00 % | 261 | 1,675 | 11:51:01 |
51.00 | 0.15 | 0.16 | 0.13 | 0.155 | -0.03 | -18.75 % | 576 | 1,300 | 11:41:44 |
51.50 | 0.06 | 0.07 | 0.05 | 0.065 | -0.05 | -50.00 % | 2,154 | 5,781 | 11:32:57 |
52.00 | 0.02 | 0.03 | 0.03 | 0.025 | -0.12 | -80.00 % | 240 | 8,998 | 11:39:47 |
52.50 | 0.01 | 0.02 | 0.01 | 0.015 | -0.02 | -66.67 % | 61 | 349 | 11:38:54 |
53.00 | 0.02 | 0.01 | 0.01 | 0.015 | -0.01 | -50.00 % | 18 | 5,583 | 11:40:39 |
53.50 | 0.01 | 0.05 | 0.01 | 0.03 | -0.01 | -50.00 % | 15 | 3,120 | 09:44:57 |
54.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 10 | 282 | 09:21:33 |
54.50 | 0.01 | 0.08 | 0.01 | 0.045 | 0.00 | 0.00 % | 0 | 129 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
45.00 | 0.01 | 0.09 | 0.01 | 0.05 | -0.01 | -50.00 % | 28 | 2,054 | 08:40:10 |
45.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 253 | 275 | 09:05:23 |
46.00 | 0.01 | 0.02 | 0.01 | 0.015 | -0.01 | -50.00 % | 253 | 167 | 11:19:52 |
46.50 | 0.01 | 0.02 | 0.01 | 0.015 | -0.02 | -66.67 % | 30 | 1,588 | 09:11:02 |
47.00 | 0.02 | 0.03 | 0.02 | 0.025 | -0.01 | -33.33 % | 11 | 230 | 10:09:15 |
47.50 | 0.03 | 0.04 | 0.06 | 0.035 | 0.02 | 50.00 % | 1 | 739 | 08:40:01 |
48.00 | 0.05 | 0.06 | 0.06 | 0.055 | -0.06 | -50.00 % | 435 | 1,854 | 11:52:33 |
48.50 | 0.10 | 0.11 | 0.10 | 0.105 | -0.09 | -47.37 % | 2,291 | 1,730 | 11:51:05 |
49.00 | 0.17 | 0.18 | 0.19 | 0.175 | -0.09 | -32.14 % | 626 | 5,516 | 11:52:18 |
49.50 | 0.29 | 0.30 | 0.33 | 0.295 | 0.29 | 725.00 % | 2,711 | 2,786 | 11:49:32 |
50.00 | 0.47 | 0.49 | 0.52 | 0.48 | -0.08 | -13.33 % | 805 | 10,724 | 11:50:16 |
50.50 | 0.73 | 0.76 | 0.80 | 0.745 | 0.35 | 77.78 % | 411 | 22,083 | 11:32:05 |
51.00 | 1.05 | 1.13 | 1.17 | 1.09 | -0.07 | -5.65 % | 160 | 20,660 | 11:34:42 |
51.50 | 1.33 | 1.55 | 1.67 | 1.44 | 0.01 | 0.60 % | 33 | 3,295 | 11:25:05 |
52.00 | 1.89 | 2.02 | 2.41 | 1.955 | 0.31 | 14.76 % | 185 | 1,395 | 10:57:34 |
52.50 | 2.31 | 2.51 | 1.92 | 2.41 | 0.00 | 0.00 % | 0 | 196 | - |
53.00 | 2.87 | 3.05 | 3.05 | 2.96 | 0.00 | 0.00 % | 0 | 60 | - |
53.50 | 3.40 | 3.55 | 3.30 | 3.475 | 0.00 | 0.00 % | 0 | 10 | - |
54.00 | 3.90 | 4.05 | 2.51 | 3.975 | 0.00 | 0.00 % | 0 | 0 | - |
54.50 | 4.35 | 4.55 | 3.24 | 4.45 | 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