Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
74.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
75.00 | 4.20 | 4.20 | 4.20 | 4.20 | 0.00 | 0.00 % | 0 | 3,007 | - |
75.50 | 4.25 | 4.25 | 4.25 | 4.25 | 0.00 | 0.00 % | 0 | 2 | - |
76.00 | 1.20 | 6.20 | 4.75 | 3.70 | 0.00 | 0.00 % | 0 | 15 | - |
76.50 | 3.75 | 3.75 | 3.75 | 3.75 | 0.00 | 0.00 % | 0 | 1 | - |
77.00 | 0.55 | 5.55 | 2.38 | 3.05 | 0.00 | 0.00 % | 0 | 9 | - |
77.50 | 0.10 | 5.10 | 4.60 | 2.60 | 0.00 | 0.00 % | 0 | 1 | - |
78.00 | 0.40 | 5.40 | 1.55 | 2.90 | 0.57 | 58.16 % | 6 | 255 | 2/14/2025 |
78.50 | 0.05 | 5.05 | 1.40 | 2.55 | 0.00 | 0.00 % | 0 | 6 | - |
79.00 | 0.93 | 4.80 | 1.02 | 2.865 | 0.00 | 0.00 % | 0 | 542 | - |
79.50 | 0.64 | 4.80 | 0.69 | 2.72 | -0.09 | -11.54 % | 2 | 245 | 2/14/2025 |
80.00 | 0.23 | 1.54 | 0.43 | 0.885 | -0.22 | -33.85 % | 153 | 2,954 | 2/14/2025 |
80.50 | 0.26 | 0.33 | 0.26 | 0.295 | 0.06 | 30.00 % | 3 | 25 | 2/14/2025 |
81.00 | 0.18 | 0.18 | 0.18 | 0.18 | 0.00 | 0.00 % | 0 | 914 | - |
81.50 | 0.08 | 4.80 | 0.11 | 2.44 | -0.05 | -31.25 % | 13 | 54 | 2/14/2025 |
82.00 | 0.02 | 4.80 | 0.05 | 2.41 | -0.06 | -54.55 % | 25 | 2,994 | 2/14/2025 |
82.50 | 0.01 | 4.80 | 0.04 | 2.405 | -0.07 | -63.64 % | 7 | 200 | 2/14/2025 |
83.00 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 % | 0 | 362 | - |
83.50 | 0.09 | 0.09 | 0.09 | 0.09 | 0.00 | 0.00 % | 0 | 211 | - |
84.00 | 0.09 | 4.80 | 0.09 | 2.445 | 0.00 | 0.00 % | 0 | 250 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
74.50 | 0.01 | 4.80 | 0.15 | 2.405 | 0.00 | 0.00 % | 0 | 22 | - |
75.00 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00 % | 0 | 4,391 | - |
75.50 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | 0.00 % | 0 | 144 | - |
76.00 | 0.02 | 4.80 | 0.10 | 2.41 | -0.02 | -16.67 % | 12 | 3,649 | 2/14/2025 |
76.50 | 0.09 | 4.80 | 0.13 | 2.445 | -0.06 | -31.58 % | 17 | 916 | 2/14/2025 |
77.00 | 0.18 | 0.18 | 0.18 | 0.18 | 0.00 | 0.00 % | 0 | 4,558 | - |
77.50 | 0.01 | 0.97 | 0.22 | 0.49 | -0.03 | -12.00 % | 16 | 425 | 2/14/2025 |
78.00 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00 | 0.00 % | 0 | 1,043 | - |
78.50 | 0.41 | 0.41 | 0.41 | 0.41 | 0.00 | 0.00 % | 0 | 443 | - |
79.00 | 0.05 | 4.95 | 0.58 | 2.50 | 0.01 | 1.75 % | 14 | 3,315 | 2/14/2025 |
79.50 | 0.10 | 4.80 | 0.82 | 2.45 | 0.05 | 6.49 % | 155 | 179 | 2/14/2025 |
80.00 | 1.10 | 1.10 | 1.10 | 1.10 | 0.00 | 0.00 % | 0 | 879 | - |
80.50 | 1.52 | 1.52 | 1.52 | 1.52 | 0.00 | 0.00 % | 0 | 116 | - |
81.00 | 1.81 | 1.81 | 1.81 | 1.81 | 0.00 | 0.00 % | 0 | 161 | - |
81.50 | 2.01 | 2.01 | 2.01 | 2.01 | 0.00 | 0.00 % | 0 | 92 | - |
82.00 | 0.25 | 5.25 | 4.20 | 2.75 | 0.00 | 0.00 % | 0 | 242 | - |
82.50 | 0.50 | 5.50 | 2.40 | 3.00 | 0.00 | 0.00 % | 0 | 0 | - |
83.00 | 1.00 | 6.00 | 5.27 | 3.50 | 0.00 | 0.00 % | 0 | 8 | - |
83.50 | 2.38 | 2.38 | 2.38 | 2.38 | 0.00 | 0.00 % | 0 | 0 | - |
84.00 | 4.66 | 4.66 | 4.66 | 4.66 | 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