Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
505.00 | 7.50 | 11.32 | 8.22 | 9.41 | -9.37 | -53.27 % | 1,537 | 5 | 15:59:37 |
506.00 | 11.35 | 12.82 | 25.98 | 12.085 | 0.00 | 0.00 % | 0 | 1 | - |
507.00 | 10.44 | 11.85 | 17.84 | 11.145 | 0.00 | 0.00 % | 0 | 0 | - |
508.00 | 4.50 | 8.32 | 5.00 | 6.41 | -6.98 | -58.26 % | 2,336 | 2 | 15:56:08 |
509.00 | 8.54 | 9.95 | 0.00 | 9.245 | 0.00 | 0.00 % | 0 | 0 | - |
510.00 | 2.38 | 6.05 | 4.39 | 4.215 | -5.81 | -56.96 % | 30,637 | 235 | 16:07:06 |
511.00 | 7.51 | 7.62 | 7.79 | 7.565 | -6.29 | -44.67 % | 50 | 32 | 09:33:27 |
512.00 | 0.50 | 4.48 | 2.27 | 2.49 | -6.23 | -73.29 % | 79,003 | 747 | 16:14:49 |
513.00 | 0.82 | 1.30 | 1.27 | 1.06 | -6.18 | -82.95 % | 120,527 | 89 | 16:14:38 |
514.00 | 4.99 | 5.05 | 5.07 | 5.02 | -1.69 | -25.00 % | 84 | 80 | 09:35:30 |
515.00 | 0.02 | 0.03 | 0.02 | 0.025 | -5.91 | -99.66 % | 258,064 | 125 | 16:14:49 |
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 | 2.23 | 2.25 | 2.22 | 2.24 | -1.52 | -40.64 % | 2,680 | 421 | 09:35:47 |
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 % | 95,128 | 2,993 | 16:06:34 |
521.00 | 0.01 | 0.01 | 0.01 | 0.01 | -2.04 | -99.51 % | 39,889 | 3,285 | 16:08:06 |
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 | 0.01 | 0.01 | 0.01 | 0.01 | -0.82 | -98.80 % | 13,814 | 7,576 | 15:53:40 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
505.00 | 0.08 | 0.09 | 0.07 | 0.085 | -0.02 | -22.22 % | 2,482 | 2,602 | 09:35:36 |
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 % | 44,459 | 2,292 | 15:55:21 |
508.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.13 | -92.86 % | 75,748 | 2,648 | 16:00:06 |
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 | 0.01 | 0.01 | 0.01 | -0.24 | -96.00 % | 175,798 | 9,395 | 16:04:25 |
511.00 | 0.43 | 0.44 | 0.44 | 0.435 | 0.11 | 33.33 % | 2,599 | 2,477 | 09:35:47 |
512.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.38 | -97.44 % | 151,172 | 3,288 | 16:14:52 |
513.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.53 | -98.15 % | 146,812 | 3,234 | 16:13:11 |
514.00 | 0.08 | 0.10 | 0.08 | 0.09 | -0.57 | -87.69 % | 142,806 | 3,436 | 16:14:56 |
515.00 | 0.50 | 2.96 | 0.77 | 1.73 | -0.05 | -6.10 % | 125,396 | 4,634 | 16:14:38 |
516.00 | 0.60 | 2.90 | 1.67 | 1.75 | 0.69 | 70.41 % | 62,752 | 3,413 | 16:13:50 |
517.00 | 1.71 | 1.74 | 1.73 | 1.725 | 0.50 | 40.65 % | 5,702 | 4,287 | 09:35:47 |
518.00 | 3.46 | 5.68 | 3.82 | 4.57 | 2.28 | 148.05 % | 55,052 | 7,280 | 16:14:53 |
519.00 | 2.57 | 2.61 | 2.59 | 2.59 | 0.76 | 41.53 % | 3,866 | 4,691 | 09:35:47 |
520.00 | 4.00 | 7.50 | 5.77 | 5.75 | 3.59 | 164.68 % | 26,324 | 11,538 | 16:14:44 |
521.00 | 3.75 | 3.81 | 3.82 | 3.78 | 1.16 | 43.61 % | 413 | 3,846 | 09:35:39 |
522.00 | 5.81 | 9.63 | 7.70 | 7.72 | 4.60 | 148.39 % | 2,305 | 3,610 | 16:11:23 |
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