Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
|---|---|---|---|---|---|---|---|---|---|
| 516.00 | 12.04 | 12.21 | 11.24 | 12.125 | -11.60 | -50.79 % | 279 | 1,252 | 16/4/2025 |
| 517.00 | 11.22 | 11.38 | 10.93 | 11.30 | -11.15 | -50.50 % | 1,038 | 1,968 | 16/4/2025 |
| 518.00 | 10.43 | 10.58 | 10.11 | 10.505 | -10.38 | -50.66 % | 1,484 | 2,093 | 16/4/2025 |
| 519.00 | 9.66 | 9.79 | 8.76 | 9.725 | -11.06 | -55.80 % | 1,660 | 1,565 | 16/4/2025 |
| 520.00 | 8.91 | 9.02 | 9.00 | 8.965 | -9.79 | -52.10 % | 9,889 | 11,966 | 16/4/2025 |
| 521.00 | 8.18 | 8.29 | 8.26 | 8.235 | -9.90 | -54.52 % | 6,909 | 1,682 | 16/4/2025 |
| 522.00 | 7.48 | 7.58 | 7.43 | 7.53 | -9.91 | -57.15 % | 17,915 | 2,708 | 16/4/2025 |
| 523.00 | 6.80 | 6.89 | 6.80 | 6.845 | -9.25 | -57.63 % | 19,169 | 2,089 | 16/4/2025 |
| 524.00 | 6.16 | 6.23 | 6.20 | 6.195 | -8.94 | -59.05 % | 15,077 | 2,705 | 16/4/2025 |
| 525.00 | 5.55 | 5.60 | 5.56 | 5.575 | -8.99 | -61.79 % | 45,383 | 15,973 | 16/4/2025 |
| 526.00 | 4.95 | 5.02 | 5.00 | 4.985 | -8.47 | -62.88 % | 25,917 | 5,373 | 16/4/2025 |
| 527.00 | 4.40 | 4.46 | 4.42 | 4.43 | -8.21 | -65.00 % | 19,394 | 1,590 | 16/4/2025 |
| 528.00 | 3.88 | 3.94 | 3.92 | 3.91 | -8.02 | -67.17 % | 20,408 | 2,477 | 16/4/2025 |
| 529.00 | 3.39 | 3.45 | 3.41 | 3.42 | -7.35 | -68.31 % | 15,073 | 2,273 | 16/4/2025 |
| 530.00 | 2.95 | 3.00 | 2.98 | 2.975 | -7.32 | -71.07 % | 56,258 | 12,768 | 16/4/2025 |
| 531.00 | 2.54 | 2.57 | 2.51 | 2.555 | -6.92 | -73.38 % | 34,243 | 1,455 | 16/4/2025 |
| 532.00 | 2.17 | 2.21 | 2.13 | 2.19 | -6.60 | -75.60 % | 40,473 | 3,762 | 16/4/2025 |
| 533.00 | 1.84 | 1.87 | 1.85 | 1.855 | -6.45 | -77.71 % | 47,884 | 1,923 | 16/4/2025 |
| 534.00 | 1.55 | 1.58 | 1.55 | 1.565 | -5.77 | -78.83 % | 30,983 | 2,089 | 16/4/2025 |
| 535.00 | 1.29 | 1.32 | 1.31 | 1.305 | -5.31 | -80.21 % | 67,037 | 18,974 | 16/4/2025 |
| Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
|---|---|---|---|---|---|---|---|---|---|
| 516.00 | 1.24 | 1.27 | 1.28 | 1.255 | 0.77 | 150.98 % | 15,897 | 4,091 | 16/4/2025 |
| 517.00 | 1.42 | 1.45 | 1.46 | 1.435 | 0.88 | 151.72 % | 14,573 | 9,157 | 16/4/2025 |
| 518.00 | 1.62 | 1.65 | 1.70 | 1.635 | 1.06 | 165.62 % | 17,692 | 4,441 | 16/4/2025 |
| 519.00 | 1.84 | 1.87 | 1.86 | 1.855 | 1.15 | 161.97 % | 18,366 | 3,288 | 16/4/2025 |
| 520.00 | 2.09 | 2.12 | 2.12 | 2.105 | 1.34 | 171.79 % | 181,555 | 47,987 | 16/4/2025 |
| 521.00 | 2.36 | 2.39 | 2.38 | 2.375 | 1.53 | 180.00 % | 27,405 | 2,970 | 16/4/2025 |
| 522.00 | 2.65 | 2.68 | 2.71 | 2.665 | 1.75 | 182.29 % | 32,192 | 6,918 | 16/4/2025 |
| 523.00 | 2.95 | 3.00 | 2.98 | 2.975 | 1.91 | 178.50 % | 29,801 | 8,880 | 16/4/2025 |
| 524.00 | 3.29 | 3.35 | 3.32 | 3.32 | 2.22 | 201.82 % | 31,148 | 6,630 | 16/4/2025 |
| 525.00 | 3.68 | 3.72 | 3.71 | 3.70 | 2.41 | 185.38 % | 117,705 | 73,229 | 16/4/2025 |
| 526.00 | 4.08 | 4.13 | 4.10 | 4.105 | 2.64 | 180.82 % | 26,033 | 7,122 | 16/4/2025 |
| 527.00 | 4.51 | 4.58 | 4.60 | 4.545 | 3.01 | 189.31 % | 28,792 | 17,586 | 16/4/2025 |
| 528.00 | 4.99 | 5.06 | 5.19 | 5.025 | 3.41 | 191.57 % | 29,517 | 6,807 | 16/4/2025 |
| 529.00 | 5.51 | 5.58 | 5.68 | 5.545 | 3.70 | 186.87 % | 18,770 | 20,087 | 16/4/2025 |
| 530.00 | 6.06 | 6.14 | 6.06 | 6.10 | 3.87 | 176.71 % | 117,972 | 81,578 | 16/4/2025 |
| 531.00 | 6.64 | 6.73 | 6.66 | 6.685 | 4.22 | 172.95 % | 32,948 | 10,583 | 16/4/2025 |
| 532.00 | 7.26 | 7.37 | 7.44 | 7.315 | 4.76 | 177.61 % | 27,469 | 23,088 | 16/4/2025 |
| 533.00 | 7.92 | 8.05 | 8.44 | 7.985 | 5.49 | 186.10 % | 19,603 | 45,162 | 16/4/2025 |
| 534.00 | 8.61 | 8.76 | 9.12 | 8.685 | 5.87 | 180.62 % | 10,636 | 7,981 | 16/4/2025 |
| 535.00 | 9.35 | 9.51 | 9.49 | 9.43 | 5.91 | 165.08 % | 20,835 | 62,692 | 16/4/2025 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
