Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
24.00 | 5.00 | 5.10 | 5.15 | 5.05 | -3.35 | -39.41 % | 447 | 259 | 2/21/2025 |
24.50 | 4.55 | 4.65 | 4.60 | 4.60 | -2.60 | -36.11 % | 6 | 118 | 2/21/2025 |
25.00 | 4.10 | 4.30 | 4.20 | 4.20 | -2.45 | -36.84 % | 212 | 856 | 2/21/2025 |
25.50 | 2.74 | 3.80 | 3.81 | 3.27 | -2.19 | -36.50 % | 28 | 185 | 2/21/2025 |
26.00 | 3.25 | 3.40 | 3.35 | 3.325 | -2.20 | -39.64 % | 133 | 723 | 2/21/2025 |
26.50 | 2.70 | 3.05 | 2.98 | 2.875 | -2.19 | -42.36 % | 36 | 356 | 2/21/2025 |
27.00 | 2.50 | 2.59 | 2.59 | 2.545 | -2.04 | -44.06 % | 418 | 991 | 2/21/2025 |
27.50 | 2.05 | 2.23 | 2.31 | 2.14 | -1.90 | -45.13 % | 629 | 871 | 2/21/2025 |
28.00 | 1.75 | 1.90 | 1.86 | 1.825 | -2.04 | -52.31 % | 958 | 1,567 | 2/21/2025 |
28.50 | 1.52 | 1.60 | 1.55 | 1.56 | -1.80 | -53.73 % | 807 | 791 | 2/21/2025 |
29.00 | 1.21 | 1.30 | 1.28 | 1.255 | -1.68 | -56.76 % | 3,773 | 1,847 | 2/21/2025 |
29.50 | 1.03 | 1.09 | 1.04 | 1.06 | -1.65 | -61.34 % | 3,320 | 3,099 | 2/21/2025 |
30.00 | 0.82 | 0.86 | 0.86 | 0.84 | -1.48 | -63.25 % | 6,590 | 6,262 | 2/21/2025 |
30.50 | 0.65 | 0.67 | 0.67 | 0.66 | -1.38 | -67.32 % | 3,019 | 1,655 | 2/21/2025 |
31.00 | 0.50 | 0.53 | 0.53 | 0.515 | -1.21 | -69.54 % | 3,809 | 8,746 | 2/21/2025 |
31.50 | 0.39 | 0.40 | 0.40 | 0.395 | -1.07 | -72.79 % | 3,876 | 1,566 | 2/21/2025 |
32.00 | 0.29 | 0.30 | 0.30 | 0.295 | -0.90 | -75.00 % | 9,846 | 9,683 | 2/21/2025 |
32.50 | 0.22 | 0.24 | 0.22 | 0.23 | -0.76 | -77.55 % | 2,169 | 2,034 | 2/21/2025 |
33.00 | 0.16 | 0.18 | 0.18 | 0.17 | -0.62 | -77.50 % | 2,167 | 4,457 | 2/21/2025 |
33.50 | 0.12 | 0.15 | 0.12 | 0.135 | -0.51 | -80.95 % | 633 | 1,163 | 2/21/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
24.00 | 0.28 | 0.29 | 0.28 | 0.285 | 0.21 | 300.00 % | 1,175 | 5,816 | 2/21/2025 |
24.50 | 0.32 | 0.34 | 0.34 | 0.33 | 0.27 | 385.71 % | 873 | 639 | 2/21/2025 |
25.00 | 0.38 | 0.40 | 0.39 | 0.39 | 0.31 | 387.50 % | 3,066 | 2,359 | 2/21/2025 |
25.50 | 0.43 | 0.47 | 0.47 | 0.45 | 0.36 | 327.27 % | 1,553 | 655 | 2/21/2025 |
26.00 | 0.54 | 0.55 | 0.55 | 0.545 | 0.43 | 358.33 % | 2,610 | 3,067 | 2/21/2025 |
26.50 | 0.64 | 0.68 | 0.65 | 0.66 | 0.51 | 364.29 % | 949 | 1,491 | 2/21/2025 |
27.00 | 0.76 | 0.80 | 0.80 | 0.78 | 0.63 | 370.59 % | 2,849 | 2,808 | 2/21/2025 |
27.50 | 0.89 | 0.94 | 0.92 | 0.915 | 0.68 | 283.33 % | 1,095 | 824 | 2/21/2025 |
28.00 | 1.07 | 1.10 | 1.08 | 1.085 | 0.82 | 315.38 % | 2,986 | 2,160 | 2/21/2025 |
28.50 | 1.28 | 1.31 | 1.30 | 1.295 | 0.97 | 293.94 % | 1,521 | 726 | 2/21/2025 |
29.00 | 1.50 | 1.55 | 1.52 | 1.525 | 1.06 | 230.43 % | 4,769 | 1,747 | 2/21/2025 |
29.50 | 1.72 | 1.81 | 1.71 | 1.765 | 1.17 | 216.67 % | 1,478 | 524 | 2/21/2025 |
30.00 | 2.03 | 2.11 | 2.06 | 2.07 | 1.39 | 207.46 % | 4,382 | 2,971 | 2/21/2025 |
30.50 | 2.36 | 2.43 | 2.40 | 2.395 | 1.58 | 192.68 % | 1,256 | 523 | 2/21/2025 |
31.00 | 2.71 | 2.78 | 2.61 | 2.745 | 1.59 | 155.88 % | 1,068 | 1,058 | 2/21/2025 |
31.50 | 3.05 | 3.15 | 3.07 | 3.10 | 1.83 | 147.58 % | 918 | 305 | 2/21/2025 |
32.00 | 3.25 | 3.60 | 3.45 | 3.425 | 1.86 | 116.98 % | 547 | 628 | 2/21/2025 |
32.50 | 3.90 | 4.00 | 3.90 | 3.95 | 2.05 | 110.81 % | 220 | 140 | 2/21/2025 |
33.00 | 4.35 | 4.45 | 4.30 | 4.40 | 2.18 | 102.83 % | 108 | 527 | 2/21/2025 |
33.50 | 4.45 | 5.00 | 3.13 | 4.725 | 0.71 | 29.34 % | 8 | 74 | 2/21/2025 |
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