Register for real-time alerts, custom portfolio, and market movers
| Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
|---|---|---|---|---|---|---|---|---|---|
| 529.00 | 6.33 | 8.60 | 8.40 | 7.465 | -2.77 | -24.80 % | 404 | 4,102 | 20/2/2025 |
| 530.00 | 7.06 | 7.19 | 7.17 | 7.125 | -2.58 | -26.46 % | 3,010 | 27,527 | 20/2/2025 |
| 531.00 | 6.16 | 6.29 | 6.62 | 6.225 | -2.28 | -25.62 % | 629 | 1,951 | 20/2/2025 |
| 532.00 | 5.29 | 5.41 | 5.57 | 5.35 | -2.18 | -28.13 % | 5,714 | 2,580 | 20/2/2025 |
| 533.00 | 4.48 | 4.56 | 4.56 | 4.52 | -3.12 | -40.63 % | 7,796 | 1,859 | 20/2/2025 |
| 534.00 | 3.69 | 3.76 | 3.94 | 3.725 | -2.13 | -35.09 % | 19,389 | 2,933 | 20/2/2025 |
| 535.00 | 2.95 | 3.02 | 2.99 | 2.985 | -2.35 | -44.01 % | 65,837 | 38,359 | 20/2/2025 |
| 536.00 | 2.30 | 2.34 | 2.32 | 2.32 | -2.21 | -48.79 % | 59,866 | 2,857 | 20/2/2025 |
| 537.00 | 1.70 | 1.73 | 1.71 | 1.715 | -2.19 | -56.15 % | 45,297 | 6,389 | 20/2/2025 |
| 538.00 | 1.20 | 1.23 | 1.22 | 1.215 | -1.93 | -61.27 % | 39,553 | 4,879 | 20/2/2025 |
| 539.00 | 0.81 | 0.83 | 0.83 | 0.82 | -1.66 | -66.67 % | 25,747 | 4,536 | 20/2/2025 |
| 540.00 | 0.52 | 0.53 | 0.53 | 0.525 | -1.42 | -72.82 % | 59,699 | 26,879 | 20/2/2025 |
| 541.00 | 0.31 | 0.33 | 0.33 | 0.32 | -1.19 | -78.29 % | 18,254 | 5,538 | 20/2/2025 |
| 542.00 | 0.20 | 0.21 | 0.21 | 0.205 | -0.91 | -81.25 % | 20,194 | 6,030 | 20/2/2025 |
| 543.00 | 0.11 | 0.12 | 0.11 | 0.115 | -0.72 | -86.75 % | 9,703 | 2,899 | 20/2/2025 |
| 544.00 | 0.06 | 0.07 | 0.07 | 0.065 | -0.54 | -88.52 % | 5,877 | 4,238 | 20/2/2025 |
| 545.00 | 0.04 | 0.05 | 0.05 | 0.045 | -0.38 | -88.37 % | 11,288 | 19,808 | 20/2/2025 |
| 546.00 | 0.03 | 0.04 | 0.04 | 0.035 | -0.27 | -87.10 % | 7,786 | 3,582 | 20/2/2025 |
| 547.00 | 0.01 | 0.02 | 0.02 | 0.015 | -0.18 | -90.00 % | 3,175 | 5,244 | 20/2/2025 |
| 548.00 | 0.01 | 0.02 | 0.02 | 0.015 | -0.13 | -86.67 % | 2,844 | 3,647 | 20/2/2025 |
| Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
|---|---|---|---|---|---|---|---|---|---|
| 529.00 | 0.24 | 0.25 | 0.24 | 0.245 | -0.14 | -36.84 % | 9,435 | 2,213 | 20/2/2025 |
| 530.00 | 0.32 | 0.33 | 0.32 | 0.325 | -0.15 | -31.91 % | 36,035 | 31,100 | 20/2/2025 |
| 531.00 | 0.41 | 0.43 | 0.42 | 0.42 | -0.13 | -23.64 % | 17,006 | 5,502 | 20/2/2025 |
| 532.00 | 0.54 | 0.56 | 0.54 | 0.55 | -0.12 | -18.18 % | 27,942 | 4,417 | 20/2/2025 |
| 533.00 | 0.70 | 0.72 | 0.70 | 0.71 | -0.10 | -12.50 % | 24,007 | 5,270 | 20/2/2025 |
| 534.00 | 0.90 | 0.92 | 0.91 | 0.91 | -0.04 | -4.21 % | 48,706 | 3,713 | 20/2/2025 |
| 535.00 | 1.18 | 1.19 | 1.19 | 1.185 | 0.06 | 5.31 % | 92,669 | 22,463 | 20/2/2025 |
| 536.00 | 1.49 | 1.52 | 1.49 | 1.505 | 0.14 | 10.37 % | 36,650 | 5,386 | 20/2/2025 |
| 537.00 | 1.89 | 1.93 | 1.90 | 1.91 | 0.27 | 16.56 % | 16,244 | 3,681 | 20/2/2025 |
| 538.00 | 2.38 | 2.44 | 2.38 | 2.41 | 0.38 | 19.00 % | 10,371 | 7,786 | 20/2/2025 |
| 539.00 | 2.97 | 3.05 | 2.92 | 3.01 | 0.55 | 23.21 % | 7,255 | 2,422 | 20/2/2025 |
| 540.00 | 3.67 | 3.77 | 3.70 | 3.72 | 0.87 | 30.74 % | 8,151 | 6,204 | 20/2/2025 |
| 541.00 | 4.46 | 4.58 | 4.06 | 4.52 | 0.66 | 19.41 % | 1,026 | 987 | 20/2/2025 |
| 542.00 | 5.02 | 7.14 | 5.30 | 6.08 | 1.22 | 29.90 % | 688 | 918 | 20/2/2025 |
| 543.00 | 4.26 | 8.05 | 5.93 | 6.155 | 1.13 | 23.54 % | 144 | 279 | 20/2/2025 |
| 544.00 | 5.26 | 7.57 | 7.14 | 6.415 | 1.61 | 29.11 % | 2,829 | 132 | 20/2/2025 |
| 545.00 | 6.56 | 9.81 | 8.17 | 8.185 | 1.78 | 27.86 % | 358 | 1,476 | 20/2/2025 |
| 546.00 | 7.50 | 11.01 | 9.01 | 9.255 | 2.28 | 33.88 % | 242 | 279 | 20/2/2025 |
| 547.00 | 8.50 | 12.01 | 11.24 | 10.255 | 3.14 | 38.77 % | 18 | 39 | 20/2/2025 |
| 548.00 | 9.50 | 13.01 | 11.58 | 11.255 | 2.41 | 26.28 % | 31 | 30 | 20/2/2025 |
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
