Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
27.00 | 3.75 | 5.55 | 4.36 | 4.65 | 0.06 | 1.40 % | 312 | 637 | 2/20/2025 |
27.50 | 3.40 | 4.45 | 2.64 | 3.925 | -2.17 | -45.11 % | 36 | 156 | 2/20/2025 |
28.00 | 2.91 | 3.80 | 3.60 | 3.355 | 0.51 | 16.50 % | 308 | 819 | 2/20/2025 |
28.50 | 2.06 | 3.30 | 3.25 | 2.68 | -0.80 | -19.75 % | 10 | 118 | 2/20/2025 |
29.00 | 2.56 | 2.77 | 3.04 | 2.665 | 0.19 | 6.67 % | 413 | 875 | 2/20/2025 |
29.50 | 2.08 | 2.30 | 2.40 | 2.19 | 0.25 | 11.63 % | 274 | 282 | 2/20/2025 |
30.00 | 1.72 | 2.00 | 1.77 | 1.86 | -0.03 | -1.67 % | 3,890 | 10,048 | 2/20/2025 |
30.50 | 1.30 | 1.51 | 1.40 | 1.405 | -0.10 | -6.67 % | 461 | 374 | 2/20/2025 |
31.00 | 1.10 | 1.16 | 1.10 | 1.13 | -0.11 | -9.09 % | 2,502 | 1,626 | 2/20/2025 |
31.50 | 0.80 | 1.00 | 0.77 | 0.90 | -0.24 | -23.76 % | 1,494 | 1,229 | 2/20/2025 |
32.00 | 0.50 | 0.60 | 0.56 | 0.55 | -0.24 | -30.00 % | 1,946 | 2,177 | 2/20/2025 |
33.00 | 0.29 | 0.30 | 0.32 | 0.295 | -0.18 | -36.00 % | 2,969 | 2,448 | 2/20/2025 |
34.00 | 0.14 | 0.38 | 0.17 | 0.26 | -0.18 | -51.43 % | 755 | 1,742 | 2/20/2025 |
35.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.10 | -47.62 % | 2,305 | 12,800 | 2/20/2025 |
36.00 | 0.05 | 0.08 | 0.10 | 0.065 | -0.06 | -37.50 % | 1,442 | 1,791 | 2/20/2025 |
37.00 | 0.03 | 0.10 | 0.05 | 0.065 | -0.04 | -44.44 % | 150 | 978 | 2/20/2025 |
38.00 | 0.02 | 0.07 | 0.02 | 0.045 | -0.08 | -80.00 % | 16 | 917 | 2/20/2025 |
39.00 | 0.02 | 0.05 | 0.02 | 0.035 | -0.09 | -81.82 % | 23 | 289 | 2/20/2025 |
40.00 | 0.01 | 0.03 | 0.01 | 0.02 | -0.04 | -80.00 % | 1,101 | 6,808 | 2/20/2025 |
41.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.05 | -83.33 % | 19 | 193 | 2/20/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
27.00 | 0.01 | 0.05 | 0.01 | 0.03 | -0.09 | -90.00 % | 79 | 677 | 2/20/2025 |
27.50 | 0.01 | 0.24 | 0.03 | 0.125 | -0.03 | -50.00 % | 102 | 526 | 2/20/2025 |
28.00 | 0.02 | 0.06 | 0.02 | 0.04 | -0.16 | -88.89 % | 1,059 | 2,515 | 2/20/2025 |
28.50 | 0.05 | 0.08 | 0.07 | 0.065 | -0.22 | -75.86 % | 510 | 492 | 2/20/2025 |
29.00 | 0.07 | 0.11 | 0.08 | 0.09 | -0.29 | -78.38 % | 806 | 2,212 | 2/20/2025 |
29.50 | 0.11 | 0.16 | 0.11 | 0.135 | -0.29 | -72.50 % | 797 | 771 | 2/20/2025 |
30.00 | 0.19 | 0.23 | 0.21 | 0.21 | -0.47 | -69.12 % | 1,013 | 3,645 | 2/20/2025 |
30.50 | 0.28 | 0.35 | 0.25 | 0.315 | -0.56 | -69.14 % | 185 | 901 | 2/20/2025 |
31.00 | 0.43 | 0.52 | 0.47 | 0.475 | -0.53 | -53.00 % | 603 | 399 | 2/20/2025 |
31.50 | 0.41 | 0.74 | 0.62 | 0.575 | -0.71 | -53.38 % | 192 | 528 | 2/20/2025 |
32.00 | 0.91 | 1.07 | 1.01 | 0.99 | -0.57 | -36.08 % | 103 | 834 | 2/20/2025 |
33.00 | 1.46 | 2.35 | 1.46 | 1.905 | -0.83 | -36.24 % | 74 | 441 | 2/20/2025 |
34.00 | 2.45 | 2.99 | 3.10 | 2.72 | 0.58 | 23.02 % | 19 | 238 | 2/20/2025 |
35.00 | 2.89 | 4.15 | 3.15 | 3.52 | 0.13 | 4.30 % | 12 | 189 | 2/20/2025 |
36.00 | 2.65 | 5.65 | 3.90 | 4.15 | 0.00 | 0.00 % | 0 | 24 | - |
37.00 | 3.45 | 6.85 | 4.90 | 5.15 | 0.00 | 0.00 % | 0 | 2 | - |
38.00 | 5.85 | 7.50 | 7.10 | 6.675 | 0.00 | 0.00 % | 0 | 2 | - |
39.00 | 6.90 | 9.35 | 0.00 | 8.125 | 0.00 | 0.00 % | 0 | 0 | - |
40.00 | 6.70 | 9.70 | 7.50 | 8.20 | 0.00 | 0.00 % | 0 | 528 | - |
41.00 | 8.85 | 10.45 | 0.00 | 9.65 | 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