Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
29.50 | 3.90 | 5.75 | 4.88 | 4.825 | -1.20 | -19.74 % | 9 | 56 | 2/24/2025 |
30.00 | 3.40 | 5.30 | 4.30 | 4.35 | -2.00 | -31.75 % | 106 | 111 | 2/24/2025 |
30.50 | 3.80 | 4.95 | 4.00 | 4.375 | -2.23 | -35.79 % | 110 | 304 | 2/24/2025 |
31.00 | 3.35 | 4.20 | 3.40 | 3.775 | -2.05 | -37.61 % | 40 | 301 | 2/24/2025 |
31.50 | 2.76 | 3.85 | 2.93 | 3.305 | -2.27 | -43.65 % | 8 | 360 | 2/24/2025 |
32.00 | 2.31 | 2.73 | 2.55 | 2.52 | -2.05 | -44.57 % | 13 | 247 | 2/24/2025 |
32.50 | 1.94 | 2.48 | 2.23 | 2.21 | -2.33 | -51.10 % | 25 | 657 | 2/24/2025 |
33.00 | 1.71 | 1.79 | 1.77 | 1.75 | -1.88 | -51.51 % | 90 | 690 | 2/24/2025 |
33.50 | 1.37 | 1.43 | 1.40 | 1.40 | -1.75 | -55.56 % | 92 | 1,420 | 2/24/2025 |
34.00 | 1.08 | 1.11 | 1.11 | 1.095 | -1.70 | -60.50 % | 479 | 30,088 | 2/24/2025 |
34.50 | 0.81 | 0.87 | 0.83 | 0.84 | -1.55 | -65.13 % | 3,406 | 616 | 2/24/2025 |
35.00 | 0.62 | 0.65 | 0.62 | 0.635 | -1.40 | -69.31 % | 3,736 | 31,012 | 2/24/2025 |
35.50 | 0.44 | 0.48 | 0.46 | 0.46 | -1.19 | -72.12 % | 2,078 | 823 | 2/24/2025 |
36.00 | 0.31 | 0.35 | 0.33 | 0.33 | -1.05 | -76.09 % | 7,298 | 13,669 | 2/24/2025 |
36.50 | 0.21 | 0.26 | 0.25 | 0.235 | -0.86 | -77.48 % | 13,880 | 3,509 | 2/24/2025 |
37.00 | 0.16 | 0.18 | 0.16 | 0.17 | -0.71 | -81.61 % | 11,448 | 79,953 | 2/24/2025 |
37.50 | 0.10 | 0.12 | 0.11 | 0.11 | -0.58 | -84.06 % | 482 | 10,960 | 2/24/2025 |
38.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.50 | -84.75 % | 2,370 | 42,083 | 2/24/2025 |
38.50 | 0.05 | 0.07 | 0.05 | 0.06 | -0.43 | -89.58 % | 143 | 209 | 2/24/2025 |
39.00 | 0.04 | 0.05 | 0.04 | 0.045 | -0.33 | -89.19 % | 325 | 68,278 | 2/24/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
29.50 | 0.02 | 0.10 | 0.02 | 0.06 | 0.00 | 0.00 % | 0 | 142 | - |
30.00 | 0.01 | 0.05 | 0.02 | 0.03 | 0.01 | 100.00 % | 9 | 522 | 2/24/2025 |
30.50 | 0.03 | 0.10 | 0.03 | 0.065 | -0.03 | -50.00 % | 211 | 703 | 2/24/2025 |
31.00 | 0.07 | 0.08 | 0.07 | 0.075 | 0.03 | 75.00 % | 163 | 589 | 2/24/2025 |
31.50 | 0.10 | 0.13 | 0.10 | 0.115 | 0.06 | 150.00 % | 350 | 30,301 | 2/24/2025 |
32.00 | 0.17 | 0.19 | 0.18 | 0.18 | 0.17 | 1,700.00 % | 8,498 | 1,981 | 2/24/2025 |
32.50 | 0.25 | 0.28 | 0.26 | 0.265 | 0.20 | 333.33 % | 2,533 | 1,203 | 2/24/2025 |
33.00 | 0.38 | 0.39 | 0.38 | 0.385 | 0.29 | 322.22 % | 54,788 | 5,368 | 2/24/2025 |
33.50 | 0.52 | 0.55 | 0.55 | 0.535 | 0.42 | 323.08 % | 493 | 55,535 | 2/24/2025 |
34.00 | 0.71 | 0.75 | 0.74 | 0.73 | 0.53 | 252.38 % | 11,635 | 8,944 | 2/24/2025 |
34.50 | 0.94 | 1.01 | 0.98 | 0.975 | 0.67 | 216.13 % | 4,795 | 56,806 | 2/24/2025 |
35.00 | 1.23 | 1.29 | 1.27 | 1.26 | 0.87 | 217.50 % | 5,124 | 6,482 | 2/24/2025 |
35.50 | 1.56 | 1.63 | 1.56 | 1.595 | 1.01 | 183.64 % | 4,156 | 7,261 | 2/24/2025 |
36.00 | 1.93 | 2.01 | 1.99 | 1.97 | 1.29 | 184.29 % | 2,127 | 3,440 | 2/24/2025 |
36.50 | 2.15 | 2.45 | 2.43 | 2.30 | 1.42 | 140.59 % | 149 | 396 | 2/24/2025 |
37.00 | 2.59 | 2.93 | 2.74 | 2.76 | 1.43 | 109.16 % | 270 | 2,680 | 2/24/2025 |
37.50 | 2.99 | 3.35 | 1.63 | 3.17 | 0.00 | 0.00 % | 0 | 665 | - |
38.00 | 2.98 | 4.05 | 3.33 | 3.515 | 1.25 | 60.10 % | 10 | 24 | 2/24/2025 |
38.50 | 3.15 | 5.70 | 2.01 | 4.425 | 0.00 | 0.00 % | 0 | 9 | - |
39.00 | 3.65 | 5.80 | 2.40 | 4.725 | 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