Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
20.50 | 4.15 | 7.45 | 7.05 | 5.80 | 0.00 | 0.00 % | 0 | 2 | - |
21.00 | 5.30 | 5.65 | 5.20 | 5.475 | -2.77 | -34.76 % | 10 | 31 | 09:32:12 |
21.50 | 4.65 | 6.20 | 6.27 | 5.425 | 0.00 | 0.00 % | 0 | 1 | - |
22.00 | 3.55 | 4.65 | 9.10 | 4.10 | 0.00 | 0.00 % | 0 | 52 | - |
22.50 | 4.00 | 4.15 | 4.00 | 4.075 | -3.22 | -44.60 % | 20 | 36 | 09:32:26 |
23.00 | 3.60 | 3.75 | 4.10 | 3.675 | 0.00 | 0.00 % | 0 | 166 | - |
23.50 | 2.49 | 2.54 | 2.43 | 2.515 | -1.22 | -33.42 % | 189 | 27 | 15:03:38 |
24.00 | 2.13 | 2.18 | 2.02 | 2.155 | -1.15 | -36.28 % | 353 | 526 | 14:51:02 |
24.50 | 2.27 | 2.65 | 4.20 | 2.46 | 0.00 | 0.00 % | 0 | 696 | - |
25.00 | 1.51 | 1.55 | 1.56 | 1.53 | -0.86 | -35.54 % | 1,366 | 943 | 15:26:39 |
25.50 | 1.23 | 1.27 | 1.36 | 1.25 | -0.71 | -34.30 % | 1,907 | 377 | 15:25:37 |
26.00 | 1.00 | 1.03 | 1.05 | 1.015 | -0.70 | -40.00 % | 5,209 | 1,103 | 15:27:09 |
26.50 | 0.78 | 0.81 | 0.85 | 0.795 | -0.68 | -44.44 % | 2,143 | 372 | 15:25:47 |
27.00 | 0.61 | 0.63 | 0.62 | 0.62 | -0.60 | -49.18 % | 3,874 | 999 | 15:28:31 |
27.50 | 0.46 | 0.48 | 0.49 | 0.47 | -0.47 | -48.96 % | 2,722 | 1,494 | 15:27:10 |
28.00 | 0.55 | 0.62 | 0.62 | 0.585 | -0.15 | -19.48 % | 95 | 2,429 | 09:35:32 |
28.50 | 0.45 | 0.48 | 0.46 | 0.465 | -0.14 | -23.33 % | 24 | 3,327 | 09:34:56 |
29.00 | 0.33 | 0.35 | 0.33 | 0.34 | -0.13 | -28.26 % | 307 | 4,446 | 09:35:43 |
29.50 | 0.12 | 0.15 | 0.15 | 0.135 | -0.16 | -51.61 % | 5,137 | 6,213 | 15:24:41 |
30.00 | 0.17 | 0.18 | 0.18 | 0.175 | -0.08 | -30.77 % | 226 | 10,558 | 09:35:43 |
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 | 0.15 | 0.17 | 0.16 | 0.16 | 0.04 | 33.33 % | 1,882 | 2,508 | 15:26:02 |
21.50 | 0.20 | 0.22 | 0.22 | 0.21 | 0.12 | 120.00 % | 464 | 631 | 15:05:07 |
22.00 | 0.26 | 0.28 | 0.26 | 0.27 | 0.07 | 36.84 % | 962 | 2,894 | 15:28:00 |
22.50 | 0.32 | 0.35 | 0.34 | 0.335 | 0.10 | 41.67 % | 872 | 1,127 | 15:28:31 |
23.00 | 0.32 | 0.36 | 0.35 | 0.34 | 0.04 | 12.90 % | 21 | 6,775 | 09:34:58 |
23.50 | 0.54 | 0.57 | 0.52 | 0.555 | 0.14 | 36.84 % | 829 | 1,254 | 15:27:18 |
24.00 | 0.50 | 0.55 | 0.54 | 0.525 | 0.07 | 14.89 % | 46 | 7,114 | 09:35:35 |
24.50 | 0.63 | 0.69 | 0.67 | 0.66 | 0.11 | 19.64 % | 98 | 2,089 | 09:34:45 |
25.00 | 1.05 | 1.08 | 1.01 | 1.065 | 0.31 | 44.29 % | 3,904 | 7,562 | 15:27:23 |
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 | 1.35 | 1.48 | 1.48 | 1.415 | 0.21 | 16.54 % | 22 | 2,916 | 09:34:58 |
27.00 | 2.12 | 2.18 | 2.05 | 2.15 | 0.55 | 36.67 % | 888 | 5,753 | 15:25:50 |
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 | 3.35 | 3.50 | 3.50 | 3.425 | 0.35 | 11.11 % | 19 | 1,354 | 09:33:24 |
30.00 | 4.60 | 4.70 | 4.55 | 4.65 | 1.05 | 30.00 % | 525 | 2,776 | 15:22:44 |
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