Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
14.00 | 8.30 | 10.70 | 0.00 | 9.50 | 0.00 | 0.00 % | 0 | 0 | - |
15.00 | 10.00 | 11.20 | 21.01 | 10.60 | 0.00 | 0.00 % | 0 | 40 | - |
16.00 | 7.90 | 8.40 | 14.30 | 8.15 | 0.00 | 0.00 % | 0 | 7 | - |
17.00 | 7.40 | 10.00 | 23.80 | 8.70 | 0.00 | 0.00 % | 0 | 1 | - |
18.00 | 4.80 | 8.20 | 13.90 | 6.50 | 0.00 | 0.00 % | 0 | 4 | - |
19.00 | 6.00 | 7.80 | 20.19 | 6.90 | 0.00 | 0.00 % | 0 | 11 | - |
20.00 | 6.20 | 6.50 | 7.80 | 6.35 | 0.00 | 0.00 % | 0 | 83 | - |
21.00 | 5.50 | 5.80 | 7.90 | 5.65 | 0.00 | 0.00 % | 0 | 123 | - |
22.00 | 4.90 | 5.20 | 8.34 | 5.05 | 0.00 | 0.00 % | 0 | 13 | - |
23.00 | 4.30 | 4.60 | 5.70 | 4.45 | 0.00 | 0.00 % | 0 | 20 | - |
24.00 | 2.95 | 3.20 | 3.20 | 3.075 | -14.10 | -81.50 % | 167 | 6 | 2/25/2025 |
25.00 | 2.60 | 2.75 | 2.70 | 2.675 | -1.70 | -38.64 % | 350 | 142 | 2/25/2025 |
26.00 | 2.90 | 3.20 | 3.20 | 3.05 | -0.76 | -19.19 % | 1 | 46 | 2/25/2025 |
27.00 | 2.50 | 2.95 | 3.50 | 2.725 | 0.00 | 0.00 % | 0 | 107 | - |
28.00 | 2.25 | 2.40 | 3.14 | 2.325 | 0.00 | 0.00 % | 0 | 142 | - |
29.00 | 1.90 | 2.15 | 2.90 | 2.025 | 0.00 | 0.00 % | 0 | 89 | - |
30.00 | 1.70 | 1.90 | 1.85 | 1.80 | -0.55 | -22.92 % | 4 | 1,098 | 2/25/2025 |
31.00 | 1.50 | 1.65 | 1.35 | 1.575 | -0.85 | -38.64 % | 15 | 107 | 2/25/2025 |
32.00 | 0.95 | 1.10 | 1.00 | 1.025 | -0.97 | -49.24 % | 127 | 319 | 2/25/2025 |
33.00 | 0.85 | 0.95 | 0.90 | 0.90 | -0.80 | -47.06 % | 79 | 93 | 2/25/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
14.00 | 0.35 | 0.45 | 0.43 | 0.40 | 0.27 | 168.75 % | 27 | 134 | 2/25/2025 |
15.00 | 0.45 | 0.55 | 0.51 | 0.50 | 0.31 | 155.00 % | 52 | 104 | 2/25/2025 |
16.00 | 0.35 | 0.45 | 0.25 | 0.40 | 0.00 | 0.00 % | 0 | 81 | - |
17.00 | 0.50 | 0.60 | 0.50 | 0.55 | 0.00 | 0.00 % | 0 | 72 | - |
18.00 | 0.65 | 0.80 | 0.50 | 0.725 | 0.00 | 0.00 % | 0 | 107 | - |
19.00 | 1.35 | 1.45 | 1.27 | 1.40 | 0.66 | 108.20 % | 62 | 50 | 2/25/2025 |
20.00 | 1.00 | 1.80 | 1.83 | 1.40 | 1.02 | 125.93 % | 198 | 351 | 2/25/2025 |
21.00 | 1.45 | 1.60 | 1.45 | 1.525 | 0.35 | 31.82 % | 22 | 145 | 2/25/2025 |
22.00 | 1.80 | 1.95 | 1.30 | 1.875 | 0.00 | 0.00 % | 0 | 198 | - |
23.00 | 3.00 | 3.20 | 3.10 | 3.10 | 1.45 | 87.88 % | 67 | 206 | 2/25/2025 |
24.00 | 2.00 | 3.90 | 3.80 | 2.95 | 1.83 | 92.89 % | 121 | 246 | 2/25/2025 |
25.00 | 3.20 | 3.40 | 3.30 | 3.30 | 0.75 | 29.41 % | 6 | 847 | 2/25/2025 |
26.00 | 4.80 | 5.00 | 4.96 | 4.90 | 1.96 | 65.33 % | 57 | 1,370 | 2/25/2025 |
27.00 | 5.50 | 5.70 | 5.85 | 5.60 | 2.45 | 72.06 % | 27 | 449 | 2/25/2025 |
28.00 | 5.00 | 5.30 | 5.00 | 5.15 | 1.02 | 25.63 % | 19 | 534 | 2/25/2025 |
29.00 | 7.00 | 7.20 | 7.10 | 7.10 | 2.37 | 50.11 % | 54 | 447 | 2/25/2025 |
30.00 | 6.30 | 6.80 | 5.32 | 6.55 | 0.00 | 0.00 % | 0 | 1,733 | - |
31.00 | 7.50 | 9.70 | 9.40 | 8.60 | 3.30 | 54.10 % | 28 | 396 | 2/25/2025 |
32.00 | 9.40 | 9.70 | 9.40 | 9.55 | 2.64 | 39.05 % | 44 | 502 | 2/25/2025 |
33.00 | 8.90 | 9.20 | 9.25 | 9.05 | 1.70 | 22.52 % | 10 | 498 | 2/25/2025 |
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