Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
31.00 | 3.53 | 3.53 | 3.53 | 3.53 | 0.00 | 0.00 % | 0 | 303 | - |
31.50 | 2.93 | 4.05 | 2.90 | 3.49 | -0.03 | -1.02 % | 48 | 365 | 2/25/2025 |
32.00 | 2.59 | 2.59 | 2.59 | 2.59 | 0.00 | 0.00 % | 0 | 243 | - |
32.50 | 2.13 | 2.13 | 2.13 | 2.13 | 0.00 | 0.00 % | 0 | 650 | - |
33.00 | 1.55 | 1.55 | 1.55 | 1.55 | 0.00 | 0.00 % | 0 | 687 | - |
33.50 | 1.25 | 1.25 | 1.25 | 1.25 | 0.00 | 0.00 % | 0 | 1,383 | - |
34.00 | 0.94 | 1.00 | 0.91 | 0.97 | -0.20 | -18.02 % | 195 | 30,183 | 2/25/2025 |
34.50 | 0.67 | 0.73 | 0.68 | 0.70 | -0.15 | -18.07 % | 548 | 1,800 | 2/25/2025 |
35.00 | 0.49 | 0.49 | 0.49 | 0.49 | 0.00 | 0.00 % | 0 | 35,273 | - |
35.50 | 0.32 | 0.32 | 0.32 | 0.32 | 0.00 | 0.00 % | 0 | 2,611 | - |
36.00 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00 | 0.00 % | 0 | 18,237 | - |
36.50 | 0.14 | 0.19 | 0.16 | 0.165 | -0.09 | -36.00 % | 214 | 16,224 | 2/25/2025 |
37.00 | 0.10 | 0.13 | 0.11 | 0.115 | -0.05 | -31.25 % | 681 | 78,015 | 2/25/2025 |
37.50 | 0.07 | 0.09 | 0.09 | 0.08 | -0.02 | -18.18 % | 411 | 10,884 | 2/25/2025 |
38.00 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 % | 0 | 40,306 | - |
38.50 | 0.01 | 0.27 | 0.05 | 0.14 | 0.00 | 0.00 % | 30 | 179 | 2/25/2025 |
39.00 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 % | 0 | 68,316 | - |
39.50 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | 0.00 % | 0 | 70 | - |
40.00 | 0.04 | 0.14 | 0.04 | 0.09 | 0.01 | 33.33 % | 44 | 67,516 | 2/25/2025 |
40.50 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 % | 0 | 73 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
31.00 | 0.07 | 0.08 | 0.07 | 0.075 | 0.00 | 0.00 % | 0 | 740 | - |
31.50 | 0.01 | 0.12 | 0.04 | 0.065 | -0.06 | -60.00 % | 42 | 30,387 | 2/25/2025 |
32.00 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00 % | 0 | 6,410 | - |
32.50 | 0.10 | 0.15 | 0.16 | 0.125 | -0.10 | -38.46 % | 10 | 2,796 | 2/25/2025 |
33.00 | 0.18 | 0.22 | 0.21 | 0.20 | -0.17 | -44.74 % | 8,747 | 43,284 | 2/25/2025 |
33.50 | 0.29 | 0.35 | 0.31 | 0.32 | -0.24 | -43.64 % | 341 | 55,656 | 2/25/2025 |
34.00 | 0.48 | 0.48 | 0.48 | 0.48 | 0.00 | 0.00 % | 0 | 9,452 | - |
34.50 | 0.73 | 0.73 | 0.73 | 0.73 | 0.00 | 0.00 % | 0 | 58,156 | - |
35.00 | 1.01 | 1.01 | 1.01 | 1.01 | 0.00 | 0.00 % | 0 | 5,369 | - |
35.50 | 1.26 | 1.41 | 1.28 | 1.335 | -0.28 | -17.95 % | 18 | 6,574 | 2/25/2025 |
36.00 | 1.77 | 1.77 | 1.77 | 1.77 | 0.00 | 0.00 % | 0 | 2,603 | - |
36.50 | 2.32 | 2.32 | 2.32 | 2.32 | 0.00 | 0.00 % | 0 | 383 | - |
37.00 | 2.74 | 2.74 | 2.74 | 2.74 | 0.00 | 0.00 % | 0 | 2,614 | - |
37.50 | 1.63 | 1.63 | 1.63 | 1.63 | 0.00 | 0.00 % | 0 | 665 | - |
38.00 | 3.50 | 3.50 | 3.50 | 3.50 | 0.00 | 0.00 % | 0 | 18 | - |
38.50 | 4.00 | 5.70 | 2.01 | 4.85 | 0.00 | 0.00 % | 0 | 9 | - |
39.00 | 2.40 | 2.40 | 2.40 | 2.40 | 0.00 | 0.00 % | 0 | 9 | - |
39.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
40.00 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00 | 0.00 % | 0 | 23 | - |
40.50 | 0.00 | 0.00 | 0.00 | 0.00 | 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