Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
37.00 | 3.90 | 6.40 | 5.00 | 5.15 | 0.00 | 0.00 % | 0 | 13 | - |
37.50 | 3.50 | 5.30 | 5.90 | 4.40 | 0.00 | 0.00 % | 0 | 3 | - |
38.00 | 2.85 | 4.90 | 4.80 | 3.875 | -0.60 | -11.11 % | 4 | 6 | 2/21/2025 |
38.50 | 2.15 | 4.30 | 4.38 | 3.225 | 0.00 | 0.00 % | 0 | 2 | - |
39.00 | 3.30 | 3.90 | 3.53 | 3.60 | -0.61 | -14.73 % | 2 | 18 | 2/21/2025 |
39.50 | 2.90 | 3.50 | 3.23 | 3.20 | -1.31 | -28.85 % | 2 | 4 | 2/21/2025 |
40.00 | 2.40 | 2.95 | 3.00 | 2.675 | -1.20 | -28.57 % | 13 | 174 | 2/21/2025 |
40.50 | 2.15 | 2.45 | 3.60 | 2.30 | 0.00 | 0.00 % | 0 | 33 | - |
41.00 | 1.80 | 2.10 | 2.10 | 1.95 | -0.85 | -28.81 % | 3 | 111 | 2/21/2025 |
41.50 | 1.50 | 1.75 | 1.77 | 1.625 | -1.08 | -37.89 % | 6 | 124 | 2/21/2025 |
42.00 | 1.25 | 1.50 | 1.40 | 1.375 | -0.85 | -37.78 % | 21 | 121 | 2/21/2025 |
42.50 | 0.95 | 1.25 | 1.12 | 1.10 | -1.08 | -49.09 % | 19 | 18 | 2/21/2025 |
43.00 | 0.80 | 1.00 | 0.83 | 0.90 | -1.02 | -55.14 % | 87 | 115 | 2/21/2025 |
43.50 | 0.55 | 0.80 | 0.68 | 0.675 | -0.67 | -49.63 % | 80 | 28 | 2/21/2025 |
44.00 | 0.50 | 1.50 | 0.60 | 1.00 | -0.65 | -52.00 % | 451 | 372 | 2/21/2025 |
45.00 | 0.25 | 0.50 | 0.35 | 0.375 | -0.47 | -57.32 % | 114 | 253 | 2/21/2025 |
46.00 | 0.10 | 0.40 | 0.35 | 0.25 | -0.27 | -43.55 % | 22 | 376 | 2/21/2025 |
47.00 | 0.15 | 0.30 | 0.50 | 0.225 | 0.00 | 0.00 % | 0 | 139 | - |
48.00 | 0.05 | 0.25 | 0.17 | 0.15 | -0.18 | -51.43 % | 10 | 229 | 2/21/2025 |
49.00 | 0.25 | 0.20 | 0.25 | 0.225 | 0.00 | 0.00 % | 0 | 67 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
37.00 | 0.67 | 0.15 | 0.67 | 0.41 | 0.00 | 0.00 % | 0 | 98 | - |
37.50 | 0.43 | 0.15 | 0.43 | 0.29 | 0.00 | 0.00 % | 0 | 18 | - |
38.00 | 0.25 | 0.20 | 0.12 | 0.225 | -0.13 | -52.00 % | 5 | 2 | 2/21/2025 |
38.50 | 0.19 | 0.20 | 0.19 | 0.195 | 0.00 | 0.00 % | 0 | 13 | - |
39.00 | 0.05 | 0.55 | 0.14 | 0.30 | -0.14 | -50.00 % | 1 | 46 | 2/21/2025 |
39.50 | 0.05 | 0.40 | 0.25 | 0.225 | -0.15 | -37.50 % | 6 | 107 | 2/21/2025 |
40.00 | 0.20 | 0.45 | 0.32 | 0.325 | -0.01 | -3.03 % | 1 | 28 | 2/21/2025 |
40.50 | 0.25 | 0.60 | 0.75 | 0.425 | 0.00 | 0.00 % | 0 | 3 | - |
41.00 | 0.50 | 0.65 | 0.60 | 0.575 | 0.15 | 33.33 % | 11 | 53 | 2/21/2025 |
41.50 | 0.50 | 0.90 | 0.65 | 0.70 | 0.00 | 0.00 % | 21 | 0 | 2/21/2025 |
42.00 | 0.95 | 1.05 | 0.96 | 1.00 | 0.18 | 23.08 % | 180 | 254 | 2/21/2025 |
42.50 | 1.10 | 1.55 | 1.25 | 1.325 | 0.05 | 4.17 % | 25 | 263 | 2/21/2025 |
43.00 | 1.35 | 1.70 | 1.49 | 1.525 | 0.42 | 39.25 % | 1 | 1 | 2/21/2025 |
43.50 | 1.75 | 2.20 | 1.53 | 1.975 | 0.13 | 9.29 % | 3 | 10 | 2/21/2025 |
44.00 | 2.00 | 2.55 | 2.20 | 2.275 | 0.20 | 10.00 % | 3 | 1 | 2/21/2025 |
45.00 | 2.70 | 4.30 | 2.72 | 3.50 | 0.00 | 0.00 % | 3 | 0 | 2/21/2025 |
46.00 | 3.60 | 4.60 | 0.00 | 4.10 | 0.00 | 0.00 % | 0 | 0 | - |
47.00 | 4.50 | 6.00 | 0.00 | 5.25 | 0.00 | 0.00 % | 0 | 0 | - |
48.00 | 4.30 | 7.00 | 4.60 | 5.65 | 0.00 | 0.00 % | 0 | 3 | - |
49.00 | 6.30 | 8.50 | 5.38 | 7.40 | 0.00 | 0.00 % | 0 | 9 | - |
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