Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
79.00 | 8.85 | 9.85 | 14.90 | 9.35 | 0.00 | 0.00 % | 0 | 69 | - |
80.00 | 8.15 | 9.25 | 9.05 | 8.70 | 1.08 | 13.55 % | 1 | 258 | 2/25/2025 |
81.00 | 8.00 | 8.45 | 12.45 | 8.225 | 0.00 | 0.00 % | 0 | 39 | - |
82.00 | 6.00 | 6.85 | 5.88 | 6.425 | 0.00 | 0.00 % | 0 | 60 | - |
83.00 | 5.30 | 5.90 | 5.22 | 5.60 | 0.00 | 0.00 % | 0 | 82 | - |
84.00 | 4.35 | 5.35 | 4.25 | 4.85 | 0.00 | 0.00 % | 0 | 75 | - |
85.00 | 3.90 | 5.85 | 4.35 | 4.875 | 0.65 | 17.57 % | 78 | 470 | 2/25/2025 |
86.00 | 2.98 | 3.55 | 3.00 | 3.265 | 0.00 | 0.00 % | 0 | 77 | - |
87.00 | 2.37 | 3.20 | 2.32 | 2.785 | 0.00 | 0.00 % | 0 | 252 | - |
88.00 | 1.90 | 2.89 | 1.91 | 2.395 | -0.06 | -3.05 % | 3 | 661 | 2/25/2025 |
89.00 | 1.43 | 1.94 | 1.42 | 1.685 | -0.13 | -8.39 % | 7 | 566 | 2/25/2025 |
90.00 | 1.13 | 1.45 | 1.17 | 1.29 | -0.01 | -0.85 % | 24 | 2,933 | 2/25/2025 |
91.00 | 1.04 | 1.18 | 1.18 | 1.11 | 0.24 | 25.53 % | 390 | 894 | 2/25/2025 |
92.00 | 0.64 | 0.83 | 0.78 | 0.735 | 0.06 | 8.33 % | 3 | 754 | 2/25/2025 |
93.00 | 0.61 | 0.67 | 0.67 | 0.64 | 0.06 | 9.84 % | 663 | 1,080 | 2/25/2025 |
94.00 | 0.39 | 0.50 | 0.40 | 0.445 | -0.05 | -11.11 % | 2 | 1,607 | 2/25/2025 |
95.00 | 0.36 | 0.40 | 0.37 | 0.38 | 0.00 | 0.00 % | 11,902 | 6,028 | 2/25/2025 |
96.00 | 0.27 | 0.31 | 0.31 | 0.29 | 0.02 | 6.90 % | 257 | 1,589 | 2/25/2025 |
97.00 | 0.19 | 0.34 | 0.17 | 0.265 | -0.06 | -26.09 % | 3 | 914 | 2/25/2025 |
98.00 | 0.15 | 0.20 | 0.19 | 0.175 | 0.02 | 11.76 % | 199 | 1,758 | 2/25/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
79.00 | 0.04 | 0.09 | 0.05 | 0.065 | -0.09 | -64.29 % | 40 | 169 | 2/25/2025 |
80.00 | 0.06 | 0.36 | 0.11 | 0.21 | 0.00 | 0.00 % | 0 | 1,168 | - |
81.00 | 0.08 | 0.13 | 0.19 | 0.105 | 0.00 | 0.00 % | 0 | 453 | - |
82.00 | 0.12 | 0.20 | 0.22 | 0.16 | -0.04 | -15.38 % | 1 | 2,006 | 2/25/2025 |
83.00 | 0.13 | 0.37 | 0.25 | 0.25 | -0.13 | -34.21 % | 11 | 438 | 2/25/2025 |
84.00 | 0.36 | 0.47 | 0.45 | 0.415 | -0.12 | -21.05 % | 1 | 1,248 | 2/25/2025 |
85.00 | 0.33 | 0.47 | 0.39 | 0.40 | -0.42 | -51.85 % | 237 | 1,907 | 2/25/2025 |
86.00 | 0.54 | 0.64 | 0.60 | 0.59 | -0.57 | -48.72 % | 196 | 711 | 2/25/2025 |
87.00 | 1.17 | 1.30 | 1.31 | 1.235 | -0.27 | -17.09 % | 2 | 681 | 2/25/2025 |
88.00 | 1.60 | 1.97 | 1.70 | 1.785 | -0.38 | -18.27 % | 11 | 994 | 2/25/2025 |
89.00 | 1.48 | 1.96 | 1.67 | 1.72 | -1.01 | -37.69 % | 514 | 509 | 2/25/2025 |
90.00 | 2.64 | 3.05 | 2.96 | 2.845 | -0.46 | -13.45 % | 6 | 2,050 | 2/25/2025 |
91.00 | 3.25 | 3.90 | 4.07 | 3.575 | 0.00 | 0.00 % | 0 | 243 | - |
92.00 | 3.20 | 4.35 | 3.78 | 3.775 | -1.07 | -22.06 % | 178 | 443 | 2/25/2025 |
93.00 | 3.80 | 4.65 | 4.43 | 4.225 | -1.22 | -21.59 % | 18 | 284 | 2/25/2025 |
94.00 | 5.85 | 6.35 | 6.35 | 6.10 | 0.00 | 0.00 % | 0 | 213 | - |
95.00 | 5.60 | 6.45 | 6.65 | 6.025 | -1.15 | -14.74 % | 35 | 167 | 2/25/2025 |
96.00 | 6.15 | 8.65 | 7.55 | 7.40 | -0.34 | -4.31 % | 17 | 136 | 2/25/2025 |
97.00 | 7.55 | 8.75 | 4.43 | 8.15 | 0.00 | 0.00 % | 0 | 58 | - |
98.00 | 8.65 | 9.55 | 9.60 | 9.10 | 0.00 | 0.00 % | 0 | 43 | - |
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