Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
505.00 | 9.45 | 10.48 | 9.79 | 9.965 | -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 | 8.40 | 8.53 | 8.43 | 8.465 | -1.77 | -17.35 % | 48 | 235 | 09:34:56 |
511.00 | 7.51 | 7.62 | 7.79 | 7.565 | -6.29 | -44.67 % | 50 | 32 | 09:33:27 |
512.00 | 6.63 | 6.73 | 7.00 | 6.68 | -1.50 | -17.65 % | 5 | 747 | 09:33:58 |
513.00 | 5.79 | 5.87 | 5.76 | 5.83 | -1.69 | -22.68 % | 120 | 89 | 09:35:42 |
514.00 | 1.52 | 1.58 | 1.57 | 1.55 | -5.19 | -76.78 % | 133,025 | 80 | 15:27:48 |
515.00 | 4.23 | 4.27 | 4.25 | 4.25 | -1.68 | -28.33 % | 129 | 125 | 09:34:57 |
516.00 | 0.36 | 0.37 | 0.37 | 0.365 | -5.18 | -93.33 % | 162,672 | 357 | 15:27:55 |
517.00 | 0.15 | 0.16 | 0.15 | 0.155 | -4.51 | -96.78 % | 120,400 | 145 | 15:27:54 |
518.00 | 0.06 | 0.07 | 0.08 | 0.065 | -3.66 | -97.86 % | 99,640 | 421 | 15:27:34 |
519.00 | 0.02 | 0.03 | 0.02 | 0.025 | -3.20 | -99.38 % | 75,318 | 1,018 | 15:27:35 |
520.00 | 0.01 | 0.01 | 0.01 | 0.01 | -2.58 | -99.61 % | 95,066 | 2,993 | 15:27:49 |
521.00 | 0.01 | 0.01 | 0.01 | 0.01 | -2.04 | -99.51 % | 39,836 | 3,285 | 15:27:25 |
522.00 | 0.60 | 0.61 | 0.60 | 0.605 | -0.95 | -61.29 % | 3,305 | 4,278 | 09:35:46 |
523.00 | 0.39 | 0.40 | 0.38 | 0.395 | -0.77 | -66.96 % | 3,417 | 5,189 | 09:35:45 |
524.00 | 0.25 | 0.26 | 0.25 | 0.255 | -0.58 | -69.88 % | 2,532 | 7,576 | 09:35:47 |
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 | 0.01 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00 % | 24,113 | 1,530 | 15:22:00 |
507.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.11 | -91.67 % | 44,183 | 2,292 | 15:25:39 |
508.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.13 | -92.86 % | 75,118 | 2,648 | 15:26:53 |
509.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.19 | -95.00 % | 67,565 | 1,593 | 15:27:49 |
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 | 0.55 | 0.56 | 0.56 | 0.555 | 0.17 | 43.59 % | 2,444 | 3,288 | 09:35:47 |
513.00 | 0.70 | 0.72 | 0.72 | 0.71 | 0.18 | 33.33 % | 2,548 | 3,234 | 09:35:47 |
514.00 | 0.19 | 0.20 | 0.19 | 0.195 | -0.46 | -70.77 % | 123,816 | 3,436 | 15:27:54 |
515.00 | 0.46 | 0.48 | 0.48 | 0.47 | -0.34 | -41.46 % | 116,927 | 4,634 | 15:27:55 |
516.00 | 0.99 | 1.01 | 0.99 | 1.00 | 0.01 | 1.02 % | 60,113 | 3,413 | 15:27:55 |
517.00 | 1.75 | 1.81 | 1.74 | 1.78 | 0.51 | 41.46 % | 40,304 | 4,287 | 15:27:47 |
518.00 | 2.11 | 2.14 | 2.13 | 2.125 | 0.59 | 38.31 % | 8,413 | 7,280 | 09:35:47 |
519.00 | 2.57 | 2.61 | 2.59 | 2.59 | 0.76 | 41.53 % | 3,866 | 4,691 | 09:35:47 |
520.00 | 3.12 | 3.16 | 3.15 | 3.14 | 0.97 | 44.50 % | 8,996 | 11,538 | 09:35:46 |
521.00 | 5.40 | 5.74 | 5.13 | 5.57 | 2.47 | 92.86 % | 2,605 | 3,846 | 15:24:56 |
522.00 | 4.44 | 4.53 | 4.48 | 4.485 | 1.38 | 44.52 % | 404 | 3,610 | 09:35:34 |
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