Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
17.00 | 4.60 | 5.10 | 5.45 | 4.85 | 0.00 | 0.00 % | 0 | 3 | - |
17.50 | 3.85 | 4.45 | 0.00 | 4.15 | 0.00 | 0.00 % | 0 | 0 | - |
18.00 | 3.40 | 4.20 | 4.50 | 3.80 | 0.00 | 0.00 % | 0 | 5 | - |
18.50 | 2.65 | 4.00 | 4.05 | 3.325 | 0.00 | 0.00 % | 0 | 6 | - |
19.00 | 2.29 | 4.05 | 2.85 | 3.17 | -0.70 | -19.72 % | 9 | 204 | 2/18/2025 |
19.50 | 1.98 | 2.56 | 2.40 | 2.27 | -0.46 | -16.08 % | 1 | 0 | 2/18/2025 |
20.00 | 1.70 | 2.03 | 1.90 | 1.865 | -0.94 | -33.10 % | 20 | 264 | 2/18/2025 |
20.50 | 1.22 | 1.51 | 1.38 | 1.365 | -0.46 | -25.00 % | 4 | 1,077 | 2/18/2025 |
21.00 | 0.75 | 1.09 | 0.85 | 0.92 | -0.85 | -50.00 % | 47 | 278 | 2/18/2025 |
21.50 | 0.41 | 0.76 | 0.54 | 0.585 | -0.93 | -63.27 % | 839 | 395 | 2/18/2025 |
22.00 | 0.26 | 0.34 | 0.30 | 0.30 | -0.73 | -70.87 % | 3,353 | 1,191 | 2/18/2025 |
22.50 | 0.13 | 0.20 | 0.16 | 0.165 | -0.39 | -70.91 % | 3,194 | 1,270 | 2/18/2025 |
23.00 | 0.07 | 0.08 | 0.08 | 0.075 | -0.28 | -77.78 % | 5,261 | 5,935 | 2/18/2025 |
23.50 | 0.04 | 0.05 | 0.04 | 0.045 | -0.16 | -80.00 % | 2,668 | 3,728 | 2/18/2025 |
24.00 | 0.02 | 0.03 | 0.02 | 0.025 | -0.10 | -83.33 % | 408 | 2,024 | 2/18/2025 |
24.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.06 | -75.00 % | 892 | 1,500 | 2/18/2025 |
25.00 | 0.01 | 0.02 | 0.02 | 0.015 | -0.03 | -60.00 % | 327 | 4,705 | 2/18/2025 |
25.50 | 0.03 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67 % | 85 | 2,307 | 2/18/2025 |
26.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00 % | 629 | 2,922 | 2/18/2025 |
26.50 | 0.02 | 0.01 | 0.01 | 0.015 | -0.01 | -50.00 % | 2 | 596 | 2/18/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
17.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00 % | 11 | 200 | 2/18/2025 |
17.50 | 0.01 | 0.21 | 0.01 | 0.11 | 0.00 | 0.00 % | 0 | 53 | - |
18.00 | 0.02 | 0.01 | 0.01 | 0.015 | -0.01 | -50.00 % | 6 | 843 | 2/18/2025 |
18.50 | 0.13 | 0.46 | 0.13 | 0.295 | 0.00 | 0.00 % | 0 | 42 | - |
19.00 | 0.01 | 0.05 | 0.01 | 0.03 | -0.01 | -50.00 % | 31 | 1,767 | 2/18/2025 |
19.50 | 0.01 | 0.20 | 0.01 | 0.105 | -0.02 | -66.67 % | 122 | 208 | 2/18/2025 |
20.00 | 0.02 | 0.04 | 0.04 | 0.03 | 0.01 | 33.33 % | 535 | 4,119 | 2/18/2025 |
20.50 | 0.04 | 0.06 | 0.04 | 0.05 | -0.01 | -20.00 % | 1,749 | 2,225 | 2/18/2025 |
21.00 | 0.09 | 0.12 | 0.10 | 0.105 | 0.03 | 42.86 % | 1,749 | 2,901 | 2/18/2025 |
21.50 | 0.21 | 0.24 | 0.23 | 0.225 | 0.09 | 64.29 % | 2,334 | 479 | 2/18/2025 |
22.00 | 0.43 | 0.48 | 0.46 | 0.455 | 0.20 | 76.92 % | 2,496 | 3,314 | 2/18/2025 |
22.50 | 0.75 | 0.84 | 0.80 | 0.795 | 0.36 | 81.82 % | 704 | 1,449 | 2/18/2025 |
23.00 | 1.12 | 1.30 | 1.28 | 1.21 | 0.55 | 75.34 % | 501 | 2,311 | 2/18/2025 |
23.50 | 1.60 | 1.88 | 1.85 | 1.74 | 0.85 | 85.00 % | 114 | 466 | 2/18/2025 |
24.00 | 2.14 | 2.28 | 2.20 | 2.21 | 0.89 | 67.94 % | 69 | 828 | 2/18/2025 |
24.50 | 2.27 | 3.00 | 2.77 | 2.635 | 1.05 | 61.05 % | 59 | 1,481 | 2/18/2025 |
25.00 | 2.07 | 3.25 | 3.15 | 2.66 | 0.88 | 38.77 % | 22 | 959 | 2/18/2025 |
25.50 | 3.35 | 4.80 | 3.57 | 4.075 | 1.08 | 43.37 % | 1 | 135 | 2/18/2025 |
26.00 | 3.85 | 4.25 | 3.98 | 4.05 | 0.73 | 22.46 % | 3 | 386 | 2/18/2025 |
26.50 | 4.40 | 4.95 | 3.75 | 4.675 | 0.00 | 0.00 % | 0 | 10 | - |
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