Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
20.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
25.00 | 7.95 | 9.30 | 9.00 | 8.625 | 0.05 | 0.56 % | 264 | 418 | 3/05/2025 |
26.00 | 5.95 | 9.30 | 7.67 | 7.625 | -2.24 | -22.60 % | 1 | 1 | 3/05/2025 |
27.00 | 5.40 | 8.20 | 6.84 | 6.80 | -0.26 | -3.66 % | 1 | 27 | 3/05/2025 |
28.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
29.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
30.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
31.00 | 3.00 | 3.40 | 3.20 | 3.20 | 0.00 | 0.00 % | 51 | 610 | 3/05/2025 |
32.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
33.00 | 1.58 | 1.85 | 1.73 | 1.715 | 0.26 | 17.69 % | 310 | 931 | 3/05/2025 |
34.00 | 0.00 | 0.00 | 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 | - |
36.00 | 0.40 | 0.47 | 0.44 | 0.435 | 0.04 | 10.00 % | 1,288 | 1,102 | 3/05/2025 |
37.00 | 0.20 | 0.26 | 0.24 | 0.23 | -0.01 | -4.00 % | 2,197 | 1,377 | 3/05/2025 |
38.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
38.50 | 0.06 | 0.10 | 0.06 | 0.08 | -0.11 | -64.71 % | 102 | 4,083 | 3/05/2025 |
39.00 | 0.05 | 0.08 | 0.05 | 0.065 | -0.05 | -50.00 % | 152 | 1,380 | 3/05/2025 |
39.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
40.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
40.50 | 0.01 | 0.08 | 0.04 | 0.045 | -0.01 | -20.00 % | 202 | 796 | 3/05/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
20.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
25.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00 % | 460 | 266 | 3/05/2025 |
26.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
27.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
28.00 | 0.04 | 0.08 | 0.01 | 0.06 | -0.19 | -95.00 % | 26 | 664 | 3/05/2025 |
29.00 | 0.08 | 0.11 | 0.10 | 0.095 | -0.18 | -64.29 % | 172 | 716 | 3/05/2025 |
30.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
31.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
32.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
33.00 | 0.74 | 0.90 | 0.84 | 0.82 | -0.49 | -36.84 % | 662 | 1,605 | 3/05/2025 |
34.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
35.00 | 1.70 | 1.82 | 1.83 | 1.76 | -0.59 | -24.38 % | 325 | 2,247 | 3/05/2025 |
36.00 | 2.36 | 2.66 | 2.55 | 2.51 | -0.82 | -24.33 % | 135 | 825 | 3/05/2025 |
37.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
38.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
38.50 | 4.15 | 5.50 | 4.85 | 4.825 | 0.60 | 14.12 % | 4 | 119 | 3/05/2025 |
39.00 | 4.95 | 5.30 | 5.15 | 5.125 | -0.77 | -13.01 % | 27 | 625 | 3/05/2025 |
39.50 | 4.90 | 6.20 | 5.25 | 5.55 | 0.00 | 0.00 % | 0 | 184 | - |
40.00 | 5.40 | 6.40 | 6.18 | 5.90 | -0.66 | -9.65 % | 70 | 908 | 3/05/2025 |
40.50 | 6.40 | 6.70 | 7.18 | 6.55 | 0.08 | 1.13 % | 15 | 285 | 3/05/2025 |
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