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 | 3.65 | 3.75 | 3.65 | 3.70 | -5.45 | -59.89 % | 133 | 52 | 15:13:20 |
22.50 | 4.00 | 4.15 | 4.00 | 4.075 | -3.22 | -44.60 % | 20 | 36 | 09:32:26 |
23.00 | 2.84 | 2.90 | 2.82 | 2.87 | -1.28 | -31.22 % | 205 | 166 | 14:44:01 |
23.50 | 2.47 | 2.51 | 2.43 | 2.49 | -1.22 | -33.42 % | 189 | 27 | 15:03:38 |
24.00 | 2.11 | 2.16 | 2.02 | 2.135 | -1.15 | -36.28 % | 353 | 526 | 14:51:02 |
24.50 | 1.78 | 1.83 | 1.70 | 1.805 | -2.50 | -59.52 % | 455 | 696 | 14:35:03 |
25.00 | 2.02 | 2.37 | 2.42 | 2.195 | 0.00 | 0.00 % | 0 | 943 | - |
25.50 | 1.68 | 1.86 | 1.81 | 1.77 | -0.26 | -12.56 % | 57 | 377 | 09:33:29 |
26.00 | 0.98 | 1.02 | 1.00 | 1.00 | -0.75 | -42.86 % | 5,099 | 1,103 | 15:15:46 |
26.50 | 1.17 | 1.29 | 1.25 | 1.23 | -0.28 | -18.30 % | 24 | 372 | 09:35:45 |
27.00 | 0.96 | 1.04 | 1.00 | 1.00 | -0.22 | -18.03 % | 163 | 999 | 09:35:42 |
27.50 | 0.45 | 0.47 | 0.45 | 0.46 | -0.51 | -53.12 % | 2,495 | 1,494 | 15:14:22 |
28.00 | 0.33 | 0.35 | 0.33 | 0.34 | -0.44 | -57.14 % | 3,508 | 2,429 | 15:18:17 |
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 | 0.14 | 0.12 | 0.13 | -0.19 | -61.29 % | 5,132 | 6,213 | 15:16:43 |
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 | 0.12 | 0.15 | 0.12 | 0.135 | 0.00 | 0.00 % | 22 | 2,508 | 09:32:34 |
21.50 | 0.22 | 0.24 | 0.22 | 0.23 | 0.12 | 120.00 % | 464 | 631 | 15:05:07 |
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 | 0.45 | 0.47 | 0.47 | 0.46 | 0.16 | 51.61 % | 1,890 | 6,775 | 15:12:55 |
23.50 | 0.56 | 0.60 | 0.55 | 0.58 | 0.17 | 44.74 % | 794 | 1,254 | 15:08:27 |
24.00 | 0.50 | 0.55 | 0.54 | 0.525 | 0.07 | 14.89 % | 46 | 7,114 | 09:35:35 |
24.50 | 0.88 | 0.91 | 0.90 | 0.895 | 0.34 | 60.71 % | 1,391 | 2,089 | 15:16:19 |
25.00 | 0.77 | 0.86 | 0.85 | 0.815 | 0.15 | 21.43 % | 184 | 7,562 | 09:34:51 |
25.50 | 1.31 | 1.35 | 1.33 | 1.33 | 0.48 | 56.47 % | 2,423 | 2,401 | 15:17:42 |
26.00 | 1.56 | 1.61 | 1.62 | 1.585 | 0.56 | 52.83 % | 2,035 | 5,276 | 15:13:20 |
26.50 | 1.86 | 1.90 | 2.06 | 1.88 | 0.79 | 62.20 % | 540 | 2,916 | 14:35:46 |
27.00 | 2.18 | 2.22 | 2.24 | 2.20 | 0.74 | 49.33 % | 874 | 5,753 | 15:13:20 |
27.50 | 2.53 | 2.58 | 2.60 | 2.555 | 0.87 | 50.29 % | 619 | 2,000 | 15:13:20 |
28.00 | 2.25 | 2.34 | 2.30 | 2.295 | 0.24 | 11.65 % | 14 | 5,005 | 09:35:33 |
28.50 | 3.30 | 3.40 | 3.65 | 3.35 | 1.26 | 52.72 % | 522 | 1,760 | 14:27:19 |
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 | 4.65 | 4.75 | 4.70 | 4.70 | 1.20 | 34.29 % | 523 | 2,776 | 15:15:17 |
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