
We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
40.00 | 3.55 | 5.95 | 4.95 | 4.75 | -0.25 | -4.81 % | 42 | 133,150 | 3/20/2025 |
40.50 | 3.50 | 5.15 | 3.47 | 4.325 | 0.00 | 0.00 % | 0 | 11 | - |
41.00 | 2.71 | 3.90 | 4.20 | 3.305 | 0.00 | 0.00 % | 0 | 38,592 | - |
41.50 | 2.67 | 3.35 | 3.71 | 3.01 | 0.00 | 0.00 % | 0 | 54 | - |
42.00 | 2.43 | 2.85 | 2.79 | 2.64 | -0.53 | -15.96 % | 1 | 48,375 | 3/20/2025 |
42.50 | 2.20 | 2.48 | 2.30 | 2.34 | -0.47 | -16.97 % | 8 | 261 | 3/20/2025 |
43.00 | 1.75 | 1.90 | 1.83 | 1.825 | -0.40 | -17.94 % | 25 | 53,527 | 3/20/2025 |
43.50 | 1.25 | 1.37 | 1.31 | 1.31 | -0.39 | -22.94 % | 308 | 2,820 | 3/20/2025 |
44.00 | 0.78 | 0.87 | 0.83 | 0.825 | -0.46 | -35.66 % | 37 | 85,426 | 3/20/2025 |
44.50 | 0.12 | 0.48 | 0.37 | 0.30 | -0.45 | -54.88 % | 102 | 25,654 | 3/20/2025 |
45.00 | 0.07 | 0.13 | 0.10 | 0.10 | -0.27 | -72.97 % | 19,915 | 82,430 | 3/20/2025 |
45.50 | 0.02 | 0.04 | 0.02 | 0.03 | -0.18 | -90.00 % | 8,035 | 43,633 | 3/20/2025 |
46.00 | 0.01 | 0.02 | 0.02 | 0.015 | -0.04 | -66.67 % | 36 | 85,149 | 3/20/2025 |
46.50 | 0.02 | 0.01 | 0.02 | 0.015 | 0.00 | 0.00 % | 0 | 8,419 | - |
47.00 | 0.03 | 0.02 | 0.01 | 0.025 | -0.02 | -66.67 % | 1 | 64,581 | 3/20/2025 |
47.50 | 0.01 | 0.22 | 0.01 | 0.115 | 0.00 | 0.00 % | 0 | 11,265 | - |
48.00 | 0.02 | 0.22 | 0.02 | 0.12 | 0.00 | 0.00 % | 0 | 11,948 | - |
48.50 | 0.03 | 0.22 | 0.03 | 0.125 | 0.00 | 0.00 % | 0 | 5 | - |
49.00 | 0.03 | 0.27 | 0.03 | 0.15 | 0.00 | 0.00 % | 0 | 2,022 | - |
49.50 | 0.01 | 0.75 | 0.01 | 0.38 | 0.00 | 0.00 % | 0 | 43 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
40.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.01 | 100.00 % | 3 | 202,415 | 3/20/2025 |
40.50 | 0.01 | 0.05 | 0.01 | 0.03 | 0.00 | 0.00 % | 6 | 5,190 | 3/20/2025 |
41.00 | 0.02 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00 % | 10 | 114,231 | 3/20/2025 |
41.50 | 0.01 | 0.02 | 0.01 | 0.015 | 0.00 | 0.00 % | 0 | 9,600 | - |
42.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 1 | 100,208 | 3/20/2025 |
42.50 | 0.01 | 0.02 | 0.02 | 0.015 | 0.00 | 0.00 % | 142 | 11,455 | 3/20/2025 |
43.00 | 0.01 | 0.02 | 0.01 | 0.015 | -0.03 | -75.00 % | 266 | 36,398 | 3/20/2025 |
43.50 | 0.01 | 0.02 | 0.03 | 0.015 | 0.00 | 0.00 % | 182 | 7,338 | 3/20/2025 |
44.00 | 0.01 | 0.04 | 0.02 | 0.025 | -0.04 | -66.67 % | 8,071 | 59,684 | 3/20/2025 |
44.50 | 0.07 | 0.30 | 0.10 | 0.185 | -0.01 | -9.09 % | 468 | 17,964 | 3/20/2025 |
45.00 | 0.25 | 0.38 | 0.32 | 0.315 | 0.16 | 100.00 % | 829 | 25,650 | 3/20/2025 |
45.50 | 0.61 | 0.75 | 0.87 | 0.68 | 0.42 | 93.33 % | 10 | 1,279 | 3/20/2025 |
46.00 | 0.97 | 1.26 | 1.25 | 1.115 | 0.43 | 52.44 % | 4 | 1,534 | 3/20/2025 |
46.50 | 0.35 | 1.79 | 1.91 | 1.07 | 0.00 | 0.00 % | 0 | 0 | - |
47.00 | 1.04 | 3.10 | 2.78 | 2.07 | 0.00 | 0.00 % | 0 | 2 | - |
47.50 | 2.43 | 2.84 | 0.00 | 2.635 | 0.00 | 0.00 % | 0 | 0 | - |
48.00 | 2.72 | 3.25 | 5.60 | 2.985 | 0.00 | 0.00 % | 0 | 36 | - |
48.50 | 1.63 | 4.40 | 5.20 | 3.015 | 0.00 | 0.00 % | 0 | 0 | - |
49.00 | 2.10 | 5.25 | 3.45 | 3.675 | 0.00 | 0.00 % | 0 | 0 | - |
49.50 | 2.83 | 6.00 | 0.00 | 4.415 | 0.00 | 0.00 % | 0 | 0 | - |
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