Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
505.00 | 8.77 | 9.89 | 9.79 | 9.33 | -7.80 | -44.34 % | 1,536 | 5 | 15:01:16 |
506.00 | 11.35 | 12.82 | 25.98 | 12.085 | 0.00 | 0.00 % | 0 | 1 | - |
507.00 | 10.44 | 11.85 | 17.84 | 11.145 | 0.00 | 0.00 % | 0 | 0 | - |
508.00 | 9.79 | 10.89 | 11.98 | 10.34 | 0.00 | 0.00 % | 0 | 2 | - |
509.00 | 8.54 | 9.95 | 0.00 | 9.245 | 0.00 | 0.00 % | 0 | 0 | - |
510.00 | 4.64 | 4.89 | 4.84 | 4.765 | -5.36 | -52.55 % | 30,534 | 235 | 15:30:29 |
511.00 | 3.48 | 4.21 | 3.82 | 3.845 | -10.26 | -72.87 % | 49,153 | 32 | 15:30:39 |
512.00 | 2.71 | 2.91 | 2.96 | 2.81 | -5.54 | -65.18 % | 77,134 | 747 | 15:30:27 |
513.00 | 5.79 | 5.87 | 5.76 | 5.83 | -1.69 | -22.68 % | 120 | 89 | 09:35:42 |
514.00 | 4.99 | 5.05 | 5.07 | 5.02 | -1.69 | -25.00 % | 84 | 80 | 09:35:30 |
515.00 | 0.48 | 0.50 | 0.52 | 0.49 | -5.41 | -91.23 % | 232,947 | 125 | 15:30:36 |
516.00 | 3.50 | 3.54 | 3.48 | 3.52 | -2.07 | -37.30 % | 306 | 357 | 09:35:39 |
517.00 | 0.07 | 0.08 | 0.07 | 0.075 | -4.59 | -98.50 % | 122,369 | 145 | 15:30:36 |
518.00 | 2.23 | 2.25 | 2.22 | 2.24 | -1.52 | -40.64 % | 2,680 | 421 | 09:35:47 |
519.00 | 0.01 | 0.02 | 0.01 | 0.015 | -3.21 | -99.69 % | 77,208 | 1,018 | 15:30:36 |
520.00 | 0.01 | 0.01 | 0.01 | 0.01 | -2.58 | -99.61 % | 95,084 | 2,993 | 15:30:26 |
521.00 | 0.88 | 0.90 | 0.88 | 0.89 | -1.17 | -57.07 % | 3,154 | 3,285 | 09:35:45 |
522.00 | 0.01 | 0.01 | 0.01 | 0.01 | -1.54 | -99.35 % | 42,222 | 4,278 | 15:30:22 |
523.00 | 0.39 | 0.40 | 0.38 | 0.395 | -0.77 | -66.96 % | 3,417 | 5,189 | 09:35:45 |
524.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.82 | -98.80 % | 13,722 | 7,576 | 15:26:45 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
505.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89 % | 30,471 | 2,602 | 15:27:11 |
506.00 | 0.10 | 0.11 | 0.11 | 0.105 | 0.01 | 10.00 % | 499 | 1,530 | 09:35:34 |
507.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.11 | -91.67 % | 44,243 | 2,292 | 15:28:21 |
508.00 | 0.18 | 0.19 | 0.19 | 0.185 | 0.05 | 35.71 % | 3,777 | 2,648 | 09:35:45 |
509.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.19 | -95.00 % | 67,581 | 1,593 | 15:30:31 |
510.00 | 0.33 | 0.34 | 0.34 | 0.335 | 0.09 | 36.00 % | 4,215 | 9,395 | 09:35:45 |
511.00 | 0.43 | 0.44 | 0.44 | 0.435 | 0.11 | 33.33 % | 2,599 | 2,477 | 09:35:47 |
512.00 | 0.04 | 0.05 | 0.04 | 0.045 | -0.35 | -89.74 % | 138,332 | 3,288 | 15:30:36 |
513.00 | 0.70 | 0.72 | 0.72 | 0.71 | 0.18 | 33.33 % | 2,548 | 3,234 | 09:35:47 |
514.00 | 0.89 | 0.90 | 0.91 | 0.895 | 0.26 | 40.00 % | 2,170 | 3,436 | 09:35:46 |
515.00 | 1.11 | 1.13 | 1.12 | 1.12 | 0.30 | 36.59 % | 4,424 | 4,634 | 09:35:47 |
516.00 | 1.44 | 1.48 | 1.38 | 1.46 | 0.40 | 40.82 % | 61,253 | 3,413 | 15:30:31 |
517.00 | 2.29 | 2.39 | 2.30 | 2.34 | 1.07 | 86.99 % | 40,361 | 4,287 | 15:30:37 |
518.00 | 2.70 | 3.31 | 3.15 | 3.005 | 1.61 | 104.55 % | 54,264 | 7,280 | 15:30:29 |
519.00 | 2.57 | 2.61 | 2.59 | 2.59 | 0.76 | 41.53 % | 3,866 | 4,691 | 09:35:47 |
520.00 | 4.88 | 5.46 | 5.19 | 5.17 | 3.01 | 138.07 % | 26,035 | 11,538 | 15:30:32 |
521.00 | 3.75 | 3.81 | 3.82 | 3.78 | 1.16 | 43.61 % | 413 | 3,846 | 09:35:39 |
522.00 | 6.47 | 7.34 | 7.19 | 6.905 | 4.09 | 131.94 % | 2,209 | 3,610 | 15:30:31 |
523.00 | 5.21 | 5.33 | 5.31 | 5.27 | 1.60 | 43.13 % | 209 | 3,139 | 09:35:35 |
524.00 | 6.06 | 6.19 | 6.00 | 6.125 | 1.58 | 35.75 % | 157 | 2,267 | 09:34:52 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions