Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
17.00 | 4.85 | 5.25 | 5.70 | 5.05 | 0.00 | 0.00 % | 0 | 160 | - |
17.50 | 4.25 | 4.75 | 0.00 | 4.50 | 0.00 | 0.00 % | 0 | 0 | - |
18.00 | 3.85 | 4.25 | 6.65 | 4.05 | 0.00 | 0.00 % | 0 | 0 | - |
18.50 | 3.35 | 3.80 | 3.85 | 3.575 | -0.06 | -1.53 % | 1 | 11 | 2/21/2025 |
19.00 | 2.83 | 3.85 | 3.90 | 3.34 | 0.00 | 0.00 % | 0 | 363 | - |
19.50 | 2.34 | 2.58 | 2.84 | 2.46 | -0.56 | -16.47 % | 5 | 1,644 | 2/21/2025 |
20.00 | 1.85 | 2.09 | 2.38 | 1.97 | -0.44 | -15.60 % | 11 | 739 | 2/21/2025 |
20.50 | 1.47 | 1.70 | 1.98 | 1.585 | 0.00 | 0.00 % | 0 | 474 | - |
21.00 | 1.02 | 2.81 | 1.18 | 1.915 | -0.77 | -39.49 % | 137 | 500 | 2/21/2025 |
21.50 | 0.78 | 1.03 | 0.80 | 0.905 | -0.68 | -45.95 % | 112 | 916 | 2/21/2025 |
22.00 | 0.49 | 0.54 | 0.51 | 0.515 | -0.56 | -52.34 % | 523 | 1,825 | 2/21/2025 |
22.50 | 0.29 | 0.35 | 0.31 | 0.32 | -0.42 | -57.53 % | 2,172 | 1,343 | 2/21/2025 |
23.00 | 0.16 | 0.22 | 0.19 | 0.19 | -0.27 | -58.70 % | 4,376 | 2,082 | 2/21/2025 |
23.50 | 0.10 | 0.12 | 0.09 | 0.11 | -0.20 | -68.97 % | 3,109 | 5,106 | 2/21/2025 |
24.00 | 0.07 | 0.08 | 0.08 | 0.075 | -0.07 | -46.67 % | 799 | 3,038 | 2/21/2025 |
24.50 | 0.04 | 0.07 | 0.05 | 0.055 | -0.05 | -50.00 % | 145 | 1,951 | 2/21/2025 |
25.00 | 0.03 | 0.04 | 0.04 | 0.035 | -0.02 | -33.33 % | 382 | 2,052 | 2/21/2025 |
25.50 | 0.03 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00 % | 246 | 2,113 | 2/21/2025 |
26.00 | 0.02 | 0.04 | 0.02 | 0.03 | -0.01 | -33.33 % | 475 | 2,073 | 2/21/2025 |
26.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00 % | 16 | 635 | 2/21/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
17.00 | 0.03 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00 % | 0 | 31 | - |
17.50 | 0.01 | 0.04 | 0.01 | 0.025 | -0.01 | -50.00 % | 13 | 68 | 2/21/2025 |
18.00 | 0.01 | 0.10 | 0.02 | 0.055 | 0.00 | 0.00 % | 56 | 79 | 2/21/2025 |
18.50 | 0.02 | 0.05 | 0.05 | 0.035 | -0.01 | -16.67 % | 53 | 140 | 2/21/2025 |
19.00 | 0.02 | 0.06 | 0.04 | 0.04 | 0.02 | 100.00 % | 137 | 5,881 | 2/21/2025 |
19.50 | 0.02 | 0.11 | 0.04 | 0.065 | 0.00 | 0.00 % | 17 | 2,165 | 2/21/2025 |
20.00 | 0.07 | 0.12 | 0.09 | 0.095 | 0.05 | 125.00 % | 204 | 479 | 2/21/2025 |
20.50 | 0.02 | 0.19 | 0.13 | 0.105 | 0.09 | 225.00 % | 464 | 327 | 2/21/2025 |
21.00 | 0.16 | 0.21 | 0.21 | 0.185 | 0.14 | 200.00 % | 1,933 | 1,932 | 2/21/2025 |
21.50 | 0.30 | 0.35 | 0.32 | 0.325 | 0.21 | 190.91 % | 1,696 | 738 | 2/21/2025 |
22.00 | 0.53 | 0.62 | 0.55 | 0.575 | 0.35 | 175.00 % | 1,930 | 1,432 | 2/21/2025 |
22.50 | 0.80 | 0.85 | 0.85 | 0.825 | 0.52 | 157.58 % | 1,092 | 1,121 | 2/21/2025 |
23.00 | 0.99 | 1.33 | 1.22 | 1.16 | 0.67 | 121.82 % | 894 | 1,136 | 2/21/2025 |
23.50 | 0.84 | 1.68 | 1.60 | 1.26 | 0.72 | 81.82 % | 298 | 304 | 2/21/2025 |
24.00 | 2.04 | 2.19 | 2.09 | 2.115 | 0.71 | 51.45 % | 147 | 680 | 2/21/2025 |
24.50 | 2.51 | 2.62 | 2.42 | 2.565 | 0.62 | 34.44 % | 23 | 80 | 2/21/2025 |
25.00 | 2.55 | 3.25 | 2.27 | 2.90 | -0.24 | -9.56 % | 10 | 333 | 2/21/2025 |
25.50 | 3.45 | 4.50 | 3.30 | 3.975 | 0.43 | 14.98 % | 8 | 70 | 2/21/2025 |
26.00 | 4.00 | 4.10 | 3.57 | 4.05 | -0.03 | -0.83 % | 26 | 143 | 2/21/2025 |
26.50 | 4.45 | 4.65 | 4.55 | 4.55 | 0.86 | 23.31 % | 1 | 29 | 2/21/2025 |
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