Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
30.00 | 20.31 | 20.31 | 20.31 | 20.31 | 0.00 | 0.00 % | 0 | 2 | - |
35.00 | 11.10 | 13.40 | 0.00 | 12.25 | 0.00 | 0.00 % | 0 | 0 | - |
40.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
41.00 | 5.30 | 8.00 | 0.00 | 6.65 | 0.00 | 0.00 % | 0 | 0 | - |
42.00 | 4.40 | 6.80 | 0.00 | 5.60 | 0.00 | 0.00 % | 0 | 0 | - |
43.00 | 3.70 | 5.70 | 0.00 | 4.70 | 0.00 | 0.00 % | 0 | 0 | - |
44.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
45.00 | 2.85 | 2.85 | 2.85 | 2.85 | 0.00 | 0.00 % | 0 | 97 | - |
45.50 | 2.40 | 2.40 | 2.40 | 2.40 | 0.00 | 0.00 % | 0 | 7 | - |
46.00 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00 | 0.00 % | 0 | 29 | - |
46.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.00 | 0.00 % | 0 | 30 | - |
47.00 | 0.35 | 2.55 | 1.40 | 1.45 | 0.25 | 21.74 % | 31 | 46 | 3/05/2025 |
47.50 | 1.00 | 2.00 | 0.96 | 1.50 | -0.19 | -16.52 % | 31 | 27 | 3/05/2025 |
48.00 | 0.65 | 1.75 | 0.60 | 1.20 | 0.09 | 17.65 % | 13 | 115 | 3/05/2025 |
48.50 | 0.35 | 0.50 | 0.43 | 0.425 | 0.08 | 22.86 % | 68 | 32 | 3/05/2025 |
49.00 | 0.15 | 0.30 | 0.14 | 0.225 | -0.11 | -44.00 % | 1 | 33 | 3/05/2025 |
49.50 | 0.07 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00 % | 0 | 64 | - |
50.00 | 0.07 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00 % | 0 | 147 | - |
50.50 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00 | 0.00 % | 0 | 69 | - |
51.00 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 % | 0 | 48 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
30.00 | 0.00 | 1.35 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
35.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
40.00 | 0.05 | 0.15 | 0.07 | 0.10 | -0.03 | -30.00 % | 11 | 188 | 3/05/2025 |
41.00 | 0.10 | 0.15 | 0.16 | 0.125 | -0.01 | -5.88 % | 2 | 3 | 3/05/2025 |
42.00 | 0.05 | 0.15 | 0.11 | 0.10 | -0.29 | -72.50 % | 2 | 4 | 3/05/2025 |
43.00 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00 | 0.00 % | 0 | 253 | - |
44.00 | 0.05 | 0.20 | 0.25 | 0.125 | -0.10 | -28.57 % | 4 | 56 | 3/05/2025 |
45.00 | 0.05 | 0.25 | 0.50 | 0.15 | 0.15 | 42.86 % | 13 | 464 | 3/05/2025 |
45.50 | 0.40 | 0.40 | 0.40 | 0.40 | 0.00 | 0.00 % | 0 | 52 | - |
46.00 | 0.34 | 0.34 | 0.34 | 0.34 | 0.00 | 0.00 % | 0 | 99 | - |
46.50 | 0.35 | 0.35 | 0.35 | 0.35 | 0.00 | 0.00 % | 0 | 85 | - |
47.00 | 0.60 | 0.60 | 0.60 | 0.60 | 0.00 | 0.00 % | 0 | 133 | - |
47.50 | 0.65 | 0.65 | 0.65 | 0.65 | 0.00 | 0.00 % | 0 | 113 | - |
48.00 | 0.60 | 1.70 | 0.65 | 1.15 | -0.31 | -32.29 % | 6 | 121 | 3/05/2025 |
48.50 | 0.45 | 0.45 | 0.45 | 0.45 | 0.00 | 0.00 % | 0 | 14 | - |
49.00 | 0.10 | 3.40 | 1.25 | 1.75 | -0.63 | -33.51 % | 20 | 108 | 3/05/2025 |
49.50 | 3.81 | 3.81 | 3.81 | 3.81 | 0.00 | 0.00 % | 0 | 46 | - |
50.00 | 1.65 | 5.00 | 2.76 | 3.325 | 0.71 | 34.63 % | 145 | 180 | 3/05/2025 |
50.50 | 3.73 | 3.73 | 3.73 | 3.73 | 0.00 | 0.00 % | 0 | 450 | - |
51.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00 | 0.00 % | 0 | 10 | - |
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