Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
39.50 | 5.05 | 6.25 | 5.02 | 5.65 | -1.28 | -20.32 % | 11 | 13 | 2/25/2025 |
40.00 | 4.50 | 5.70 | 4.70 | 5.10 | 1.05 | 28.77 % | 13 | 148 | 2/25/2025 |
40.50 | 3.10 | 5.20 | 4.10 | 4.15 | 0.90 | 28.12 % | 1 | 45 | 2/25/2025 |
41.00 | 3.50 | 4.50 | 3.45 | 4.00 | -0.35 | -9.21 % | 46 | 264 | 2/25/2025 |
41.50 | 3.15 | 3.95 | 3.20 | 3.55 | -0.02 | -0.62 % | 34 | 328 | 2/25/2025 |
42.00 | 3.10 | 3.30 | 3.25 | 3.20 | 0.33 | 11.30 % | 1 | 1,120 | 2/25/2025 |
42.50 | 2.17 | 2.97 | 2.51 | 2.57 | 0.11 | 4.58 % | 89 | 639 | 2/25/2025 |
43.00 | 1.83 | 2.45 | 2.04 | 2.14 | 0.00 | 0.00 % | 976 | 1,516 | 2/25/2025 |
43.50 | 1.40 | 3.95 | 1.63 | 2.675 | -0.37 | -18.50 % | 63 | 196 | 2/25/2025 |
44.00 | 1.72 | 1.88 | 1.78 | 1.80 | 0.10 | 5.95 % | 25 | 1,606 | 2/25/2025 |
44.50 | 1.04 | 1.72 | 1.45 | 1.38 | -0.05 | -3.33 % | 171 | 299 | 2/25/2025 |
45.00 | 0.75 | 1.51 | 1.16 | 1.13 | -0.10 | -7.94 % | 1,637 | 1,271 | 2/25/2025 |
45.50 | 1.14 | 1.28 | 1.20 | 1.21 | 0.08 | 7.14 % | 2 | 303 | 2/25/2025 |
46.00 | 0.71 | 1.17 | 0.96 | 0.94 | 0.01 | 1.05 % | 1,896 | 1,066 | 2/25/2025 |
46.50 | 0.93 | 1.00 | 1.05 | 0.965 | 0.60 | 133.33 % | 2 | 1,178 | 2/25/2025 |
47.00 | 0.85 | 0.92 | 0.87 | 0.885 | 0.04 | 4.82 % | 329 | 785 | 2/25/2025 |
47.50 | 0.45 | 1.77 | 0.68 | 1.11 | 0.30 | 78.95 % | 162 | 219 | 2/25/2025 |
48.00 | 0.50 | 0.67 | 0.50 | 0.585 | -0.20 | -28.57 % | 861 | 1,171 | 2/25/2025 |
48.50 | 0.34 | 0.81 | 0.51 | 0.575 | -0.12 | -19.05 % | 96 | 52 | 2/25/2025 |
49.00 | 0.59 | 0.71 | 0.62 | 0.65 | 0.00 | 0.00 % | 0 | 278 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
39.50 | 0.03 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00 % | 0 | 280 | - |
40.00 | 0.01 | 0.05 | 0.01 | 0.03 | -0.01 | -50.00 % | 301 | 2,568 | 2/25/2025 |
40.50 | 0.02 | 0.16 | 0.04 | 0.09 | 0.00 | 0.00 % | 0 | 1,266 | - |
41.00 | 0.02 | 0.07 | 0.05 | 0.045 | -0.01 | -16.67 % | 56 | 3,707 | 2/25/2025 |
41.50 | 0.04 | 0.08 | 0.08 | 0.06 | -0.01 | -11.11 % | 178 | 853 | 2/25/2025 |
42.00 | 0.09 | 0.13 | 0.17 | 0.11 | 0.00 | 0.00 % | 0 | 2,753 | - |
42.50 | 0.12 | 0.20 | 0.18 | 0.16 | -0.12 | -40.00 % | 268 | 2,800 | 2/25/2025 |
43.00 | 0.24 | 0.36 | 0.37 | 0.30 | -0.12 | -24.49 % | 1,083 | 666 | 2/25/2025 |
43.50 | 0.44 | 0.50 | 0.47 | 0.47 | -0.09 | -16.07 % | 6 | 688 | 2/25/2025 |
44.00 | 0.63 | 0.74 | 0.69 | 0.685 | -0.26 | -27.37 % | 15 | 340 | 2/25/2025 |
44.50 | 0.64 | 1.17 | 1.05 | 0.905 | -0.10 | -8.70 % | 638 | 291 | 2/25/2025 |
45.00 | 1.19 | 1.31 | 1.27 | 1.25 | -0.39 | -23.49 % | 10 | 127 | 2/25/2025 |
45.50 | 1.55 | 1.67 | 1.64 | 1.61 | -0.26 | -13.68 % | 1 | 85 | 2/25/2025 |
46.00 | 1.05 | 2.36 | 2.39 | 1.705 | 0.15 | 6.70 % | 542 | 198 | 2/25/2025 |
46.50 | 2.09 | 2.66 | 2.62 | 2.375 | -1.03 | -28.22 % | 28 | 5 | 2/25/2025 |
47.00 | 2.59 | 2.95 | 3.16 | 2.77 | 0.00 | 0.00 % | 0 | 207 | - |
47.50 | 2.90 | 3.60 | 2.75 | 3.25 | -1.05 | -27.63 % | 32 | 21 | 2/25/2025 |
48.00 | 3.35 | 4.00 | 3.86 | 3.675 | -0.19 | -4.69 % | 68 | 62 | 2/25/2025 |
48.50 | 4.00 | 4.30 | 4.40 | 4.15 | 0.00 | 0.00 % | 0 | 3 | - |
49.00 | 4.45 | 4.65 | 5.55 | 4.55 | 0.00 | 0.00 % | 0 | 47 | - |
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