Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
69.00 | 4.10 | 9.10 | 0.00 | 6.60 | 0.00 | 0.00 % | 0 | 0 | - |
70.00 | 2.10 | 7.10 | 0.00 | 4.60 | 0.00 | 0.00 % | 0 | 0 | - |
71.00 | 0.40 | 5.40 | 0.00 | 2.90 | 0.00 | 0.00 % | 0 | 0 | - |
72.00 | 0.30 | 4.10 | 3.95 | 2.20 | 0.50 | 14.49 % | 36 | 30 | 2/24/2025 |
72.50 | 0.35 | 5.35 | 0.00 | 2.85 | 0.00 | 0.00 % | 0 | 0 | - |
73.00 | 0.10 | 5.10 | 0.00 | 2.60 | 0.00 | 0.00 % | 0 | 0 | - |
73.50 | 0.05 | 5.00 | 0.00 | 2.525 | 0.00 | 0.00 % | 0 | 0 | - |
74.00 | 0.01 | 4.95 | 0.00 | 2.48 | 0.00 | 0.00 % | 0 | 0 | - |
74.50 | 1.48 | 4.80 | 0.00 | 3.14 | 0.00 | 0.00 % | 0 | 0 | - |
75.00 | 0.05 | 5.05 | 2.71 | 2.55 | 0.00 | 0.00 % | 0 | 12 | - |
75.50 | 0.51 | 4.80 | 0.97 | 2.655 | 0.01 | 1.04 % | 5 | 1 | 2/24/2025 |
76.00 | 0.23 | 4.80 | 0.72 | 2.515 | 0.07 | 10.77 % | 39 | 6 | 2/24/2025 |
76.50 | 0.01 | 4.95 | 0.52 | 2.48 | 0.02 | 4.00 % | 14 | 8 | 2/24/2025 |
77.00 | 0.15 | 4.80 | 0.35 | 2.475 | 0.05 | 16.67 % | 44 | 8 | 2/24/2025 |
77.50 | 0.01 | 4.80 | 0.19 | 2.405 | -0.15 | -44.12 % | 2 | 1 | 2/24/2025 |
78.00 | 0.01 | 4.55 | 0.12 | 2.28 | -0.03 | -20.00 % | 17 | 182 | 2/24/2025 |
78.50 | 0.06 | 4.80 | 0.08 | 2.43 | -0.05 | -38.46 % | 1 | 13 | 2/24/2025 |
79.00 | 0.04 | 4.80 | 0.05 | 2.42 | -0.10 | -66.67 % | 5 | 162 | 2/24/2025 |
79.50 | 0.06 | 4.80 | 0.06 | 2.43 | 0.00 | 0.00 % | 0 | 390 | - |
80.00 | 0.05 | 4.80 | 0.05 | 2.425 | 0.00 | 0.00 % | 0 | 102 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
69.00 | 0.00 | 0.09 | 0.04 | 0.04 | 0.00 | 0.00 % | 4 | 0 | 2/24/2025 |
70.00 | 0.03 | 0.11 | 0.03 | 0.07 | 0.00 | 0.00 % | 0 | 11 | - |
71.00 | 0.14 | 0.16 | 0.02 | 0.15 | -0.12 | -85.71 % | 30 | 45 | 2/24/2025 |
72.00 | 0.10 | 4.80 | 0.19 | 2.45 | 0.00 | 0.00 % | 0 | 2 | - |
72.50 | 0.01 | 5.00 | 0.20 | 2.505 | -0.04 | -16.67 % | 4 | 15 | 2/24/2025 |
73.00 | 0.14 | 4.80 | 0.13 | 2.47 | -0.21 | -61.76 % | 32 | 33 | 2/24/2025 |
73.50 | 0.01 | 5.00 | 0.24 | 2.505 | 0.00 | 0.00 % | 1 | 38 | 2/24/2025 |
74.00 | 0.01 | 5.00 | 0.37 | 2.505 | -0.13 | -26.00 % | 3 | 28 | 2/24/2025 |
74.50 | 0.01 | 5.00 | 0.48 | 2.505 | -0.22 | -31.43 % | 1 | 2,013 | 2/24/2025 |
75.00 | 0.05 | 5.05 | 0.60 | 2.55 | -0.25 | -29.41 % | 28 | 606 | 2/24/2025 |
75.50 | 0.45 | 5.40 | 0.81 | 2.925 | -0.34 | -29.57 % | 38 | 111 | 2/24/2025 |
76.00 | 0.15 | 5.15 | 0.90 | 2.65 | 0.15 | 20.00 % | 24 | 84 | 2/24/2025 |
76.50 | 0.15 | 5.15 | 1.27 | 2.65 | 0.25 | 24.51 % | 2 | 76 | 2/24/2025 |
77.00 | 0.55 | 5.55 | 1.44 | 3.05 | 0.28 | 24.14 % | 15 | 22 | 2/24/2025 |
77.50 | 0.80 | 5.80 | 2.43 | 3.30 | -0.07 | -2.80 % | 1 | 175 | 2/24/2025 |
78.00 | 1.10 | 6.10 | 2.26 | 3.60 | -0.81 | -26.38 % | 4 | 211 | 2/24/2025 |
78.50 | 1.40 | 6.40 | 2.74 | 3.90 | -0.65 | -19.17 % | 8 | 158 | 2/24/2025 |
79.00 | 0.05 | 3.60 | 3.10 | 1.825 | -0.65 | -17.33 % | 1 | 50 | 2/24/2025 |
79.50 | 2.70 | 7.70 | 4.25 | 5.20 | 0.00 | 0.00 % | 0 | 346 | - |
80.00 | 3.05 | 8.05 | 4.32 | 5.55 | -0.58 | -11.84 % | 6 | 34 | 2/24/2025 |
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