Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
39.00 | 3.85 | 6.50 | 4.50 | 5.175 | 1.91 | 73.75 % | 7 | 105 | 2/21/2025 |
39.50 | 3.95 | 6.95 | 5.28 | 5.45 | 2.41 | 83.97 % | 22 | 3 | 2/21/2025 |
40.00 | 4.30 | 5.05 | 4.60 | 4.675 | 2.81 | 156.98 % | 101 | 136 | 2/21/2025 |
40.50 | 3.10 | 5.40 | 3.20 | 4.25 | 1.49 | 87.13 % | 32 | 56 | 2/21/2025 |
41.00 | 2.92 | 4.75 | 3.66 | 3.835 | 2.45 | 202.48 % | 204 | 206 | 2/21/2025 |
41.50 | 2.84 | 3.60 | 3.24 | 3.22 | 2.22 | 217.65 % | 614 | 501 | 2/21/2025 |
42.00 | 2.54 | 2.98 | 2.78 | 2.76 | 1.91 | 219.54 % | 1,078 | 923 | 2/21/2025 |
42.50 | 2.30 | 2.78 | 2.79 | 2.54 | 2.02 | 262.34 % | 1,207 | 508 | 2/21/2025 |
43.00 | 1.88 | 2.46 | 2.32 | 2.17 | 1.62 | 231.43 % | 942 | 1,251 | 2/21/2025 |
43.50 | 1.92 | 2.67 | 2.16 | 2.295 | 1.57 | 266.10 % | 240 | 212 | 2/21/2025 |
44.00 | 1.75 | 2.00 | 2.00 | 1.875 | 1.46 | 270.37 % | 1,538 | 350 | 2/21/2025 |
44.50 | 1.60 | 1.94 | 1.70 | 1.77 | 1.08 | 174.19 % | 265 | 89 | 2/21/2025 |
45.00 | 1.46 | 1.79 | 1.60 | 1.625 | 1.15 | 255.56 % | 1,523 | 300 | 2/21/2025 |
45.50 | 1.29 | 1.53 | 1.55 | 1.41 | 1.12 | 260.47 % | 123 | 43 | 2/21/2025 |
46.00 | 1.16 | 1.53 | 1.24 | 1.345 | 0.79 | 175.56 % | 220 | 218 | 2/21/2025 |
46.50 | 1.02 | 1.54 | 1.45 | 1.28 | 1.07 | 281.58 % | 1,240 | 1,094 | 2/21/2025 |
47.00 | 0.99 | 1.18 | 1.17 | 1.085 | 0.84 | 254.55 % | 334 | 271 | 2/21/2025 |
47.50 | 0.85 | 1.17 | 1.08 | 1.01 | 0.76 | 237.50 % | 197 | 32 | 2/21/2025 |
48.00 | 0.83 | 1.24 | 0.95 | 1.035 | 0.63 | 196.87 % | 200 | 849 | 2/21/2025 |
48.50 | 0.73 | 1.16 | 0.98 | 0.945 | 0.64 | 188.24 % | 4 | 17 | 2/21/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
39.00 | 0.03 | 0.28 | 0.04 | 0.155 | -0.01 | -20.00 % | 65 | 1,186 | 2/21/2025 |
39.50 | 0.01 | 0.28 | 0.40 | 0.145 | 0.26 | 185.71 % | 90 | 287 | 2/21/2025 |
40.00 | 0.05 | 0.10 | 0.07 | 0.075 | -0.18 | -72.00 % | 2,686 | 1,976 | 2/21/2025 |
40.50 | 0.06 | 0.31 | 0.10 | 0.185 | -0.30 | -75.00 % | 509 | 837 | 2/21/2025 |
41.00 | 0.10 | 0.20 | 0.13 | 0.15 | -0.58 | -81.69 % | 3,595 | 4,526 | 2/21/2025 |
41.50 | 0.13 | 0.42 | 0.21 | 0.275 | -0.79 | -79.00 % | 526 | 609 | 2/21/2025 |
42.00 | 0.38 | 0.45 | 0.42 | 0.415 | -0.95 | -69.34 % | 2,692 | 522 | 2/21/2025 |
42.50 | 0.54 | 0.65 | 0.63 | 0.595 | -0.95 | -60.13 % | 2,570 | 117 | 2/21/2025 |
43.00 | 0.52 | 1.01 | 0.78 | 0.765 | -1.38 | -63.89 % | 499 | 138 | 2/21/2025 |
43.50 | 1.19 | 1.58 | 1.25 | 1.385 | -1.18 | -48.56 % | 172 | 156 | 2/21/2025 |
44.00 | 1.51 | 1.58 | 1.50 | 1.545 | -1.49 | -49.83 % | 1,098 | 72 | 2/21/2025 |
44.50 | 1.85 | 2.01 | 1.88 | 1.93 | -1.54 | -45.03 % | 184 | 33 | 2/21/2025 |
45.00 | 2.01 | 2.34 | 2.25 | 2.175 | -1.59 | -41.41 % | 130 | 59 | 2/21/2025 |
45.50 | 2.42 | 2.96 | 2.53 | 2.69 | -1.65 | -39.47 % | 2 | 28 | 2/21/2025 |
46.00 | 2.76 | 3.65 | 2.93 | 3.205 | -1.85 | -38.70 % | 338 | 8 | 2/21/2025 |
46.50 | 3.25 | 5.00 | 0.00 | 4.125 | 0.00 | 0.00 % | 0 | 0 | - |
47.00 | 2.30 | 4.75 | 3.59 | 3.525 | -2.43 | -40.37 % | 18 | 131 | 2/21/2025 |
47.50 | 2.02 | 5.50 | 4.49 | 3.76 | -1.31 | -22.59 % | 6 | 22 | 2/21/2025 |
48.00 | 4.30 | 5.85 | 4.81 | 5.075 | -1.47 | -23.41 % | 19 | 62 | 2/21/2025 |
48.50 | 4.55 | 6.25 | 6.20 | 5.40 | 0.00 | 0.00 % | 0 | 1 | - |
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