Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
20.50 | 4.65 | 5.40 | 5.20 | 5.025 | -1.85 | -26.24 % | 2 | 2 | 12:00:07 |
21.00 | 5.30 | 5.65 | 5.20 | 5.475 | -2.77 | -34.76 % | 10 | 31 | 09:32:12 |
21.50 | 4.10 | 4.15 | 4.13 | 4.125 | -2.14 | -34.13 % | 44 | 1 | 15:16:37 |
22.00 | 3.55 | 4.65 | 9.10 | 4.10 | 0.00 | 0.00 % | 0 | 52 | - |
22.50 | 3.20 | 3.30 | 3.02 | 3.25 | -4.20 | -58.17 % | 92 | 36 | 14:24:13 |
23.00 | 3.60 | 3.75 | 4.10 | 3.675 | 0.00 | 0.00 % | 0 | 166 | - |
23.50 | 3.20 | 3.30 | 3.65 | 3.25 | 0.00 | 0.00 % | 0 | 27 | - |
24.00 | 2.80 | 2.98 | 2.90 | 2.89 | -0.27 | -8.52 % | 10 | 526 | 09:31:02 |
24.50 | 2.27 | 2.65 | 4.20 | 2.46 | 0.00 | 0.00 % | 0 | 696 | - |
25.00 | 1.48 | 1.53 | 1.50 | 1.505 | -0.92 | -38.02 % | 1,345 | 943 | 15:16:18 |
25.50 | 1.68 | 1.86 | 1.81 | 1.77 | -0.26 | -12.56 % | 57 | 377 | 09:33:29 |
26.00 | 1.45 | 1.60 | 1.45 | 1.525 | -0.30 | -17.14 % | 244 | 1,103 | 09:34:27 |
26.50 | 0.77 | 0.80 | 0.79 | 0.785 | -0.74 | -48.37 % | 2,091 | 372 | 15:17:35 |
27.00 | 0.96 | 1.04 | 1.00 | 1.00 | -0.22 | -18.03 % | 163 | 999 | 09:35:42 |
27.50 | 0.70 | 0.80 | 0.79 | 0.75 | -0.17 | -17.71 % | 149 | 1,494 | 09:35:17 |
28.00 | 0.55 | 0.62 | 0.62 | 0.585 | -0.15 | -19.48 % | 95 | 2,429 | 09:35:32 |
28.50 | 0.24 | 0.26 | 0.25 | 0.25 | -0.35 | -58.33 % | 3,386 | 3,327 | 15:17:36 |
29.00 | 0.17 | 0.19 | 0.19 | 0.18 | -0.27 | -58.70 % | 3,650 | 4,446 | 15:06:06 |
29.50 | 0.24 | 0.25 | 0.24 | 0.245 | -0.07 | -22.58 % | 265 | 6,213 | 09:35:22 |
30.00 | 0.08 | 0.10 | 0.10 | 0.09 | -0.16 | -61.54 % | 4,575 | 10,558 | 15:17:51 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
20.50 | 0.09 | 0.38 | 0.09 | 0.235 | 0.04 | 80.00 % | 8 | 91 | 09:30:07 |
21.00 | 0.12 | 0.15 | 0.12 | 0.135 | 0.00 | 0.00 % | 22 | 2,508 | 09:32:34 |
21.50 | 0.15 | 0.19 | 0.10 | 0.17 | 0.00 | 0.00 % | 0 | 631 | - |
22.00 | 0.20 | 0.22 | 0.22 | 0.21 | 0.03 | 15.79 % | 20 | 2,894 | 09:34:24 |
22.50 | 0.35 | 0.38 | 0.35 | 0.365 | 0.11 | 45.83 % | 870 | 1,127 | 15:06:28 |
23.00 | 0.32 | 0.36 | 0.35 | 0.34 | 0.04 | 12.90 % | 21 | 6,775 | 09:34:58 |
23.50 | 0.56 | 0.60 | 0.55 | 0.58 | 0.17 | 44.74 % | 794 | 1,254 | 15:08:27 |
24.00 | 0.71 | 0.75 | 0.72 | 0.73 | 0.25 | 53.19 % | 6,297 | 7,114 | 15:15:15 |
24.50 | 0.63 | 0.69 | 0.67 | 0.66 | 0.11 | 19.64 % | 98 | 2,089 | 09:34:45 |
25.00 | 0.77 | 0.86 | 0.85 | 0.815 | 0.15 | 21.43 % | 184 | 7,562 | 09:34:51 |
25.50 | 0.93 | 1.00 | 1.03 | 0.965 | 0.18 | 21.18 % | 49 | 2,401 | 09:34:28 |
26.00 | 1.09 | 1.25 | 1.22 | 1.17 | 0.16 | 15.09 % | 92 | 5,276 | 09:35:03 |
26.50 | 1.85 | 1.91 | 2.06 | 1.88 | 0.79 | 62.20 % | 540 | 2,916 | 14:35:46 |
27.00 | 2.18 | 2.23 | 2.24 | 2.205 | 0.74 | 49.33 % | 874 | 5,753 | 15:13:20 |
27.50 | 1.91 | 2.04 | 2.01 | 1.975 | 0.28 | 16.18 % | 18 | 2,000 | 09:35:03 |
28.00 | 2.25 | 2.34 | 2.30 | 2.295 | 0.24 | 11.65 % | 14 | 5,005 | 09:35:33 |
28.50 | 2.52 | 2.74 | 2.67 | 2.63 | 0.28 | 11.72 % | 16 | 1,760 | 09:33:16 |
29.00 | 2.86 | 3.05 | 3.00 | 2.955 | 0.33 | 12.36 % | 8 | 3,188 | 09:35:46 |
29.50 | 4.20 | 4.25 | 4.50 | 4.225 | 1.35 | 42.86 % | 133 | 1,354 | 14:47:38 |
30.00 | 3.80 | 3.90 | 3.92 | 3.85 | 0.42 | 12.00 % | 17 | 2,776 | 09:35:29 |
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