Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
505.00 | 8.63 | 9.87 | 9.79 | 9.25 | -7.80 | -44.34 % | 1,536 | 5 | 15:01:16 |
506.00 | 7.67 | 9.64 | 8.06 | 8.655 | -17.92 | -68.98 % | 299 | 1 | 15:11:49 |
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 | 4.99 | 5.05 | 5.07 | 5.02 | -1.69 | -25.00 % | 84 | 80 | 09:35:30 |
515.00 | 0.50 | 0.52 | 0.50 | 0.51 | -5.43 | -91.57 % | 233,015 | 125 | 15:30:52 |
516.00 | 3.50 | 3.54 | 3.48 | 3.52 | -2.07 | -37.30 % | 306 | 357 | 09:35:39 |
517.00 | 2.83 | 2.86 | 2.82 | 2.845 | -1.84 | -39.48 % | 630 | 145 | 09:35:41 |
518.00 | 0.02 | 0.03 | 0.03 | 0.025 | -3.71 | -99.20 % | 101,152 | 421 | 15:30:50 |
519.00 | 1.70 | 1.72 | 1.69 | 1.71 | -1.53 | -47.52 % | 4,439 | 1,018 | 09:35:45 |
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 | 0.60 | 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 | 0.10 | 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 | 0.25 | 0.26 | 0.26 | 0.255 | 0.06 | 30.00 % | 1,072 | 1,593 | 09:35:30 |
510.00 | 0.01 | 0.02 | 0.01 | 0.015 | -0.24 | -96.00 % | 171,959 | 9,395 | 15:30:52 |
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 | 0.31 | 0.32 | 0.32 | 0.315 | -0.33 | -50.77 % | 125,198 | 3,436 | 15:30:52 |
515.00 | 0.73 | 0.75 | 0.75 | 0.74 | -0.07 | -8.54 % | 118,785 | 4,634 | 15:30:52 |
516.00 | 1.40 | 1.44 | 1.46 | 1.42 | 0.48 | 48.98 % | 61,271 | 3,413 | 15:30:50 |
517.00 | 2.25 | 2.34 | 2.39 | 2.295 | 1.16 | 94.31 % | 40,362 | 4,287 | 15:30:40 |
518.00 | 2.11 | 2.14 | 2.13 | 2.125 | 0.59 | 38.31 % | 8,413 | 7,280 | 09:35:47 |
519.00 | 4.07 | 4.35 | 4.24 | 4.21 | 2.41 | 131.69 % | 30,186 | 4,691 | 15:30:35 |
520.00 | 3.12 | 3.16 | 3.15 | 3.14 | 0.97 | 44.50 % | 8,996 | 11,538 | 09:35:46 |
521.00 | 3.75 | 3.81 | 3.82 | 3.78 | 1.16 | 43.61 % | 413 | 3,846 | 09:35:39 |
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