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 | 7.90 | 8.75 | 7.97 | 8.325 | 0.00 | 0.00 % | 0 | 258 | - |
81.00 | 6.95 | 7.95 | 12.45 | 7.45 | 0.00 | 0.00 % | 0 | 39 | - |
82.00 | 6.15 | 7.50 | 7.01 | 6.825 | 1.13 | 19.22 % | 1 | 60 | 2/25/2025 |
83.00 | 5.30 | 5.90 | 5.22 | 5.60 | 0.00 | 0.00 % | 0 | 82 | - |
84.00 | 4.30 | 6.85 | 5.10 | 5.575 | 0.85 | 20.00 % | 8 | 75 | 2/25/2025 |
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 | 2.89 | 3.05 | 3.15 | 2.97 | 0.83 | 35.78 % | 111 | 252 | 2/25/2025 |
88.00 | 2.27 | 2.60 | 2.37 | 2.435 | 0.40 | 20.30 % | 341 | 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 | 0.76 | 0.87 | 0.85 | 0.815 | 0.13 | 18.06 % | 1,076 | 754 | 2/25/2025 |
93.00 | 0.50 | 0.67 | 0.54 | 0.585 | -0.07 | -11.48 % | 66 | 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 | 0.22 | 0.25 | 0.26 | 0.235 | 0.03 | 13.04 % | 218 | 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 | 0.14 | 0.18 | 0.14 | 0.16 | 0.00 | 0.00 % | 0 | 169 | - |
80.00 | 0.05 | 0.06 | 0.05 | 0.055 | -0.06 | -54.55 % | 84 | 1,168 | 2/25/2025 |
81.00 | 0.06 | 0.14 | 0.09 | 0.10 | -0.10 | -52.63 % | 11 | 453 | 2/25/2025 |
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 | 0.21 | 0.28 | 0.25 | 0.245 | -0.32 | -56.14 % | 138 | 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 | 0.83 | 0.97 | 0.85 | 0.90 | -0.73 | -46.20 % | 123 | 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 | 2.11 | 2.30 | 2.68 | 2.205 | 0.00 | 0.00 % | 0 | 509 | - |
90.00 | 2.64 | 3.05 | 2.96 | 2.845 | -0.46 | -13.45 % | 6 | 2,050 | 2/25/2025 |
91.00 | 2.55 | 3.15 | 3.25 | 2.85 | -0.82 | -20.15 % | 66 | 243 | 2/25/2025 |
92.00 | 4.05 | 4.70 | 4.85 | 4.375 | 0.00 | 0.00 % | 0 | 443 | - |
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 | 6.50 | 7.35 | 7.80 | 6.925 | 0.00 | 0.00 % | 0 | 167 | - |
96.00 | 6.15 | 8.65 | 7.55 | 7.40 | -0.34 | -4.31 % | 17 | 136 | 2/25/2025 |
97.00 | 8.55 | 9.50 | 4.43 | 9.025 | 0.00 | 0.00 % | 0 | 58 | - |
98.00 | 9.50 | 10.45 | 9.60 | 9.975 | 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