Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
39.00 | 3.05 | 6.80 | 0.00 | 4.925 | 0.00 | 0.00 % | 0 | 0 | - |
39.50 | 2.58 | 6.40 | 0.00 | 4.49 | 0.00 | 0.00 % | 0 | 0 | - |
40.00 | 2.09 | 4.45 | 4.87 | 3.27 | 0.00 | 0.00 % | 0 | 4 | - |
40.50 | 2.67 | 3.85 | 3.02 | 3.26 | 0.00 | 0.00 % | 0 | 2 | - |
41.00 | 1.43 | 3.70 | 3.98 | 2.565 | 0.00 | 0.00 % | 0 | 2 | - |
41.50 | 1.86 | 2.58 | 2.71 | 2.22 | 0.76 | 38.97 % | 5 | 11 | 2/27/2025 |
42.00 | 1.58 | 2.07 | 2.20 | 1.825 | -0.13 | -5.58 % | 8 | 1,359 | 2/27/2025 |
42.50 | 1.09 | 1.57 | 1.44 | 1.33 | -0.38 | -20.88 % | 14 | 2,885 | 2/27/2025 |
43.00 | 0.62 | 1.09 | 0.94 | 0.855 | -0.50 | -34.72 % | 26 | 4,433 | 2/27/2025 |
43.50 | 0.31 | 0.44 | 0.72 | 0.375 | -0.56 | -43.75 % | 8 | 3,026 | 2/27/2025 |
44.00 | 0.07 | 0.14 | 0.14 | 0.105 | -0.73 | -83.91 % | 5 | 489 | 2/27/2025 |
44.50 | 0.02 | 0.04 | 0.04 | 0.03 | -0.33 | -89.19 % | 34 | 908 | 2/27/2025 |
45.00 | 0.01 | 0.02 | 0.02 | 0.015 | -0.19 | -90.48 % | 1,006 | 10,470 | 2/27/2025 |
45.50 | 0.04 | 0.01 | 0.01 | 0.025 | -0.03 | -75.00 % | 3 | 9,398 | 2/27/2025 |
46.00 | 0.01 | 0.24 | 0.01 | 0.125 | 0.00 | 0.00 % | 6 | 3,381 | 2/27/2025 |
46.50 | 0.05 | 0.02 | 0.01 | 0.035 | -0.04 | -80.00 % | 4 | 8 | 2/27/2025 |
47.00 | 0.03 | 0.02 | 0.03 | 0.025 | 0.00 | 0.00 % | 0 | 5,770 | - |
47.50 | 0.00 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
48.00 | 0.03 | 0.02 | 0.03 | 0.025 | 0.00 | 0.00 % | 0 | 1 | - |
49.00 | 0.00 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
39.00 | 0.00 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
39.50 | 0.06 | 0.02 | 0.06 | 0.04 | 0.00 | 0.00 % | 0 | 70 | - |
40.00 | 0.03 | 0.02 | 0.03 | 0.025 | 0.00 | 0.00 % | 0 | 134 | - |
40.50 | 0.01 | 0.02 | 0.01 | 0.015 | 0.00 | 0.00 % | 0 | 416 | - |
41.00 | 0.01 | 0.02 | 0.01 | 0.015 | 0.00 | 0.00 % | 0 | 660 | - |
41.50 | 0.03 | 0.02 | 0.03 | 0.025 | 0.00 | 0.00 % | 0 | 172 | - |
42.00 | 0.01 | 0.02 | 0.02 | 0.015 | -0.01 | -33.33 % | 3 | 333 | 2/27/2025 |
42.50 | 0.03 | 0.22 | 0.03 | 0.125 | 0.00 | 0.00 % | 0 | 700 | - |
43.00 | 0.01 | 0.05 | 0.02 | 0.03 | -0.02 | -50.00 % | 1 | 737 | 2/27/2025 |
43.50 | 0.06 | 0.16 | 0.07 | 0.11 | 0.05 | 250.00 % | 509 | 15,233 | 2/27/2025 |
44.00 | 0.20 | 0.47 | 0.22 | 0.335 | 0.15 | 214.29 % | 503 | 1,755 | 2/27/2025 |
44.50 | 0.48 | 0.78 | 0.70 | 0.63 | 0.53 | 311.76 % | 31 | 104 | 2/27/2025 |
45.00 | 0.97 | 1.57 | 1.15 | 1.27 | 0.84 | 270.97 % | 27 | 200 | 2/27/2025 |
45.50 | 1.46 | 2.72 | 1.20 | 2.09 | 0.00 | 0.00 % | 0 | 21 | - |
46.00 | 0.53 | 3.90 | 0.00 | 2.215 | 0.00 | 0.00 % | 0 | 0 | - |
46.50 | 1.19 | 4.70 | 0.00 | 2.945 | 0.00 | 0.00 % | 0 | 0 | - |
47.00 | 1.92 | 4.40 | 0.00 | 3.16 | 0.00 | 0.00 % | 0 | 0 | - |
47.50 | 1.60 | 5.65 | 0.00 | 3.625 | 0.00 | 0.00 % | 0 | 0 | - |
48.00 | 2.10 | 5.85 | 0.00 | 3.975 | 0.00 | 0.00 % | 0 | 0 | - |
49.00 | 3.10 | 6.85 | 0.00 | 4.975 | 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