![](/cdn/assets/images/search/clock.png)
We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
47.00 | 4.75 | 5.45 | 5.00 | 5.10 | 0.36 | 7.76 % | 1 | 1,141 | 2/14/2025 |
47.50 | 4.25 | 4.55 | 3.50 | 4.40 | 0.00 | 0.00 % | 0 | 1 | - |
48.00 | 3.75 | 4.45 | 3.94 | 4.10 | 0.59 | 17.61 % | 19 | 6,414 | 2/14/2025 |
48.50 | 2.86 | 3.55 | 3.40 | 3.205 | -0.07 | -2.02 % | 1 | 21 | 2/14/2025 |
49.00 | 2.80 | 2.90 | 2.83 | 2.85 | 0.40 | 16.46 % | 41 | 10,570 | 2/14/2025 |
49.50 | 2.28 | 2.46 | 2.38 | 2.37 | 0.48 | 25.26 % | 14 | 70 | 2/14/2025 |
50.00 | 1.64 | 1.94 | 1.89 | 1.79 | 0.08 | 4.42 % | 599 | 19,890 | 2/14/2025 |
50.50 | 1.32 | 1.45 | 1.35 | 1.385 | -0.02 | -1.46 % | 25 | 3,281 | 2/14/2025 |
51.00 | 0.85 | 1.10 | 0.93 | 0.975 | 0.00 | 0.00 % | 3,741 | 32,663 | 2/14/2025 |
51.50 | 0.31 | 0.61 | 0.54 | 0.46 | 0.02 | 3.85 % | 423 | 6,257 | 2/14/2025 |
52.00 | 0.11 | 0.25 | 0.25 | 0.18 | 0.00 | 0.00 % | 14,421 | 71,823 | 2/14/2025 |
52.50 | 0.05 | 0.09 | 0.07 | 0.07 | -0.03 | -30.00 % | 2,187 | 50,962 | 2/14/2025 |
53.00 | 0.02 | 0.03 | 0.03 | 0.025 | 0.00 | 0.00 % | 22,315 | 99,120 | 2/14/2025 |
53.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 582 | 17,815 | 2/14/2025 |
54.00 | 0.03 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67 % | 13 | 20,299 | 2/14/2025 |
54.50 | 0.01 | 0.07 | 0.01 | 0.04 | 0.00 | 0.00 % | 0 | 165 | - |
55.00 | 0.01 | 0.02 | 0.02 | 0.015 | 0.01 | 100.00 % | 170 | 4,338 | 2/14/2025 |
55.50 | 0.03 | 0.07 | 0.03 | 0.05 | 0.00 | 0.00 % | 0 | 88 | - |
56.00 | 0.01 | 0.25 | 0.01 | 0.13 | 0.00 | 0.00 % | 0 | 2,751 | - |
57.00 | 0.01 | 0.17 | 0.01 | 0.09 | 0.00 | 0.00 % | 0 | 169 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
47.00 | 0.01 | 0.02 | 0.02 | 0.015 | 0.01 | 100.00 % | 51 | 53,984 | 2/14/2025 |
47.50 | 0.01 | 0.02 | 0.03 | 0.015 | 0.00 | 0.00 % | 0 | 4,049 | - |
48.00 | 0.01 | 0.02 | 0.02 | 0.015 | 0.00 | 0.00 % | 33 | 50,510 | 2/14/2025 |
48.50 | 0.01 | 0.02 | 0.02 | 0.015 | -0.01 | -33.33 % | 1 | 3,522 | 2/14/2025 |
49.00 | 0.01 | 0.02 | 0.02 | 0.015 | -0.01 | -33.33 % | 17 | 36,812 | 2/14/2025 |
49.50 | 0.02 | 0.03 | 0.02 | 0.025 | -0.03 | -60.00 % | 432 | 4,606 | 2/14/2025 |
50.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00 % | 1,010 | 19,601 | 2/14/2025 |
50.50 | 0.04 | 0.06 | 0.06 | 0.05 | -0.03 | -33.33 % | 25 | 16,089 | 2/14/2025 |
51.00 | 0.08 | 0.11 | 0.10 | 0.095 | -0.05 | -33.33 % | 1,551 | 74,582 | 2/14/2025 |
51.50 | 0.19 | 0.22 | 0.21 | 0.205 | -0.05 | -19.23 % | 1,830 | 5,135 | 2/14/2025 |
52.00 | 0.35 | 0.49 | 0.42 | 0.42 | -0.06 | -12.50 % | 2,128 | 8,612 | 2/14/2025 |
52.50 | 0.59 | 0.98 | 0.74 | 0.785 | -0.39 | -34.51 % | 119 | 359 | 2/14/2025 |
53.00 | 0.99 | 1.32 | 1.10 | 1.155 | -0.33 | -23.08 % | 25 | 45 | 2/14/2025 |
53.50 | 1.52 | 1.95 | 1.60 | 1.735 | -0.54 | -25.23 % | 1 | 11 | 2/14/2025 |
54.00 | 2.10 | 2.26 | 2.69 | 2.18 | 0.00 | 0.00 % | 0 | 11 | - |
54.50 | 2.47 | 2.76 | 2.46 | 2.615 | 0.00 | 0.00 % | 0 | 1 | - |
55.00 | 3.15 | 3.30 | 3.80 | 3.225 | 0.00 | 0.00 % | 0 | 1 | - |
55.50 | 2.93 | 3.80 | 0.00 | 3.365 | 0.00 | 0.00 % | 0 | 0 | - |
56.00 | 4.10 | 4.30 | 8.30 | 4.20 | 0.00 | 0.00 % | 0 | 0 | - |
57.00 | 5.15 | 6.20 | 0.00 | 5.675 | 0.00 | 0.00 % | 0 | 0 | - |
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