Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
521.00 | 9.40 | 10.14 | 13.35 | 9.77 | -2.60 | -16.30 % | 207 | 873 | 11:24:38 |
522.00 | 8.74 | 9.15 | 9.88 | 8.945 | -5.13 | -34.18 % | 152 | 2,554 | 12:23:06 |
523.00 | 7.54 | 8.15 | 8.80 | 7.845 | -5.32 | -37.68 % | 122 | 2,785 | 12:20:04 |
524.00 | 6.21 | 7.17 | 7.11 | 6.69 | -4.85 | -40.55 % | 357 | 4,832 | 12:39:47 |
525.00 | 5.75 | 6.22 | 6.09 | 5.985 | -5.79 | -48.74 % | 3,297 | 25,979 | 12:40:00 |
526.00 | 4.56 | 5.29 | 7.43 | 4.925 | -3.49 | -31.96 % | 42 | 2,597 | 11:50:19 |
527.00 | 3.43 | 4.15 | 4.15 | 3.79 | -5.82 | -58.38 % | 151 | 2,933 | 12:39:49 |
528.00 | 3.15 | 3.24 | 3.15 | 3.195 | -6.35 | -66.84 % | 836 | 5,365 | 12:40:25 |
529.00 | 2.36 | 2.42 | 2.50 | 2.39 | -5.90 | -70.24 % | 1,412 | 4,184 | 12:39:46 |
530.00 | 1.66 | 1.69 | 1.68 | 1.675 | -5.49 | -76.57 % | 7,140 | 26,603 | 12:40:31 |
531.00 | 1.09 | 1.10 | 1.06 | 1.095 | -5.56 | -83.99 % | 13,733 | 2,080 | 12:40:29 |
532.00 | 0.66 | 0.67 | 0.66 | 0.665 | -4.91 | -88.15 % | 32,650 | 3,431 | 12:40:30 |
533.00 | 0.37 | 0.38 | 0.37 | 0.375 | -4.19 | -91.89 % | 80,123 | 2,634 | 12:40:30 |
534.00 | 0.19 | 0.20 | 0.20 | 0.195 | -3.74 | -94.92 % | 108,362 | 4,759 | 12:40:27 |
535.00 | 0.10 | 0.11 | 0.10 | 0.105 | -2.89 | -96.66 % | 121,693 | 38,471 | 12:40:31 |
536.00 | 0.05 | 0.06 | 0.05 | 0.055 | -2.27 | -97.84 % | 118,838 | 7,234 | 12:40:31 |
537.00 | 0.03 | 0.04 | 0.03 | 0.035 | -1.68 | -98.25 % | 99,350 | 7,529 | 12:40:30 |
538.00 | 0.02 | 0.03 | 0.02 | 0.025 | -1.20 | -98.36 % | 105,801 | 12,310 | 12:40:31 |
539.00 | 0.01 | 0.02 | 0.01 | 0.015 | -0.82 | -98.80 % | 79,490 | 6,838 | 12:40:19 |
540.00 | 0.01 | 0.02 | 0.02 | 0.015 | -0.51 | -96.23 % | 60,500 | 23,206 | 12:40:27 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
521.00 | 0.01 | 0.02 | 0.02 | 0.015 | -0.03 | -60.00 % | 2,289 | 4,266 | 12:39:26 |
522.00 | 0.02 | 0.03 | 0.03 | 0.025 | -0.04 | -57.14 % | 4,715 | 7,540 | 12:40:16 |
523.00 | 0.03 | 0.04 | 0.04 | 0.035 | -0.04 | -50.00 % | 1,739 | 5,970 | 12:39:57 |
524.00 | 0.04 | 0.05 | 0.04 | 0.045 | -0.04 | -50.00 % | 2,684 | 7,147 | 12:39:49 |
525.00 | 0.06 | 0.07 | 0.07 | 0.065 | -0.02 | -22.22 % | 7,122 | 27,297 | 12:40:28 |
526.00 | 0.10 | 0.11 | 0.09 | 0.105 | -0.03 | -25.00 % | 5,846 | 6,702 | 12:40:18 |
527.00 | 0.17 | 0.18 | 0.18 | 0.175 | 0.02 | 12.50 % | 11,186 | 11,496 | 12:40:30 |
528.00 | 0.29 | 0.30 | 0.30 | 0.295 | 0.11 | 57.89 % | 18,409 | 8,888 | 12:40:30 |
529.00 | 0.48 | 0.49 | 0.52 | 0.485 | 0.28 | 116.67 % | 22,865 | 5,469 | 12:40:30 |
530.00 | 0.77 | 0.78 | 0.78 | 0.775 | 0.46 | 143.75 % | 55,402 | 31,285 | 12:40:30 |
531.00 | 1.18 | 1.19 | 1.22 | 1.185 | 0.80 | 190.48 % | 50,251 | 7,985 | 12:40:30 |
532.00 | 1.75 | 1.78 | 1.78 | 1.765 | 1.24 | 229.63 % | 69,850 | 8,316 | 12:40:31 |
533.00 | 2.45 | 2.51 | 2.47 | 2.48 | 1.77 | 252.86 % | 95,139 | 5,808 | 12:40:31 |
534.00 | 3.26 | 3.35 | 3.35 | 3.305 | 2.44 | 268.13 % | 83,496 | 10,320 | 12:40:26 |
535.00 | 4.16 | 4.28 | 4.22 | 4.22 | 3.03 | 254.62 % | 72,072 | 32,991 | 12:40:25 |
536.00 | 5.09 | 5.24 | 5.00 | 5.165 | 3.51 | 235.57 % | 52,005 | 4,735 | 12:40:18 |
537.00 | 5.92 | 6.25 | 6.00 | 6.085 | 4.10 | 215.79 % | 34,735 | 4,565 | 12:40:05 |
538.00 | 6.91 | 7.24 | 6.77 | 7.075 | 4.39 | 184.45 % | 16,463 | 7,379 | 12:37:16 |
539.00 | 7.71 | 8.24 | 8.00 | 7.975 | 5.08 | 173.97 % | 9,623 | 1,877 | 12:38:34 |
540.00 | 8.89 | 9.27 | 9.00 | 9.08 | 5.30 | 143.24 % | 1,523 | 4,764 | 12:39:57 |
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