Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
290.00 | 102.50 | 106.50 | 103.55 | 104.50 | -45.27 | -30.42 % | 1 | 9 | 2/24/2025 |
300.00 | 94.00 | 97.10 | 134.60 | 95.55 | 0.00 | 0.00 % | 0 | 6 | - |
310.00 | 85.80 | 88.80 | 112.62 | 87.30 | 0.00 | 0.00 % | 0 | 57 | - |
320.00 | 78.20 | 80.80 | 71.10 | 79.50 | -24.48 | -25.61 % | 1 | 59 | 2/24/2025 |
330.00 | 70.50 | 73.20 | 74.90 | 71.85 | -22.90 | -23.42 % | 3 | 29 | 2/24/2025 |
340.00 | 63.40 | 66.20 | 103.07 | 64.80 | 0.00 | 0.00 % | 0 | 25 | - |
350.00 | 56.60 | 59.70 | 63.44 | 58.15 | 0.00 | 0.00 % | 0 | 74 | - |
360.00 | 50.30 | 53.00 | 81.43 | 51.65 | 0.00 | 0.00 % | 0 | 46 | - |
370.00 | 44.60 | 47.50 | 36.91 | 46.05 | -25.99 | -41.32 % | 15 | 70 | 2/24/2025 |
380.00 | 38.10 | 42.90 | 40.80 | 40.50 | 3.85 | 10.42 % | 14 | 62 | 2/24/2025 |
390.00 | 34.30 | 37.40 | 37.07 | 35.85 | 4.98 | 15.52 % | 35 | 96 | 2/24/2025 |
400.00 | 29.90 | 33.10 | 30.70 | 31.50 | 0.40 | 1.32 % | 243 | 138 | 2/24/2025 |
410.00 | 25.90 | 28.90 | 27.20 | 27.40 | 2.80 | 11.48 % | 74 | 227 | 2/24/2025 |
420.00 | 22.00 | 25.40 | 24.87 | 23.70 | 1.97 | 8.60 % | 34 | 95 | 2/24/2025 |
430.00 | 19.00 | 21.70 | 19.90 | 20.35 | 2.40 | 13.71 % | 16 | 85 | 2/24/2025 |
440.00 | 15.70 | 18.40 | 17.52 | 17.05 | 3.02 | 20.83 % | 18 | 130 | 2/24/2025 |
450.00 | 13.60 | 15.80 | 15.97 | 14.70 | 3.27 | 25.75 % | 15 | 98 | 2/24/2025 |
460.00 | 10.90 | 14.10 | 14.70 | 12.50 | 3.90 | 36.11 % | 35 | 181 | 2/24/2025 |
470.00 | 8.80 | 11.70 | 11.08 | 10.25 | -3.22 | -22.52 % | 28 | 18 | 2/24/2025 |
480.00 | 7.70 | 10.40 | 9.60 | 9.05 | 2.10 | 28.00 % | 9 | 27 | 2/24/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
290.00 | 2.05 | 4.60 | 3.60 | 3.325 | -0.30 | -7.69 % | 10 | 68 | 2/24/2025 |
300.00 | 2.90 | 5.90 | 4.30 | 4.40 | 0.10 | 2.38 % | 17 | 371 | 2/24/2025 |
310.00 | 4.50 | 7.60 | 6.10 | 6.05 | -0.16 | -2.56 % | 6 | 75 | 2/24/2025 |
320.00 | 6.30 | 8.70 | 7.76 | 7.50 | -0.84 | -9.77 % | 62 | 347 | 2/24/2025 |
330.00 | 8.70 | 11.40 | 9.35 | 10.05 | -1.00 | -9.66 % | 99 | 272 | 2/24/2025 |
340.00 | 11.90 | 14.00 | 12.80 | 12.95 | 0.60 | 4.92 % | 2 | 90 | 2/24/2025 |
350.00 | 14.70 | 17.80 | 15.50 | 16.25 | -1.30 | -7.74 % | 27 | 80 | 2/24/2025 |
360.00 | 18.10 | 21.50 | 20.00 | 19.80 | -1.45 | -6.76 % | 21 | 784 | 2/24/2025 |
370.00 | 23.30 | 26.90 | 23.10 | 25.10 | -1.03 | -4.27 % | 11 | 31 | 2/24/2025 |
380.00 | 27.60 | 31.20 | 32.30 | 29.40 | 1.70 | 5.56 % | 1 | 129 | 2/24/2025 |
390.00 | 32.90 | 36.40 | 34.00 | 34.65 | -1.70 | -4.76 % | 58 | 48 | 2/24/2025 |
400.00 | 38.40 | 42.00 | 39.15 | 40.20 | -2.25 | -5.43 % | 7 | 369 | 2/24/2025 |
410.00 | 44.40 | 47.90 | 43.50 | 46.15 | 0.00 | 0.00 % | 0 | 46 | - |
420.00 | 50.60 | 54.20 | 51.19 | 52.40 | -3.11 | -5.73 % | 18 | 81 | 2/24/2025 |
430.00 | 57.20 | 60.70 | 65.15 | 58.95 | 4.15 | 6.80 % | 2 | 54 | 2/24/2025 |
440.00 | 64.50 | 67.60 | 62.18 | 66.05 | 0.00 | 0.00 % | 0 | 12 | - |
450.00 | 71.90 | 75.20 | 74.67 | 73.55 | 0.00 | 0.00 % | 0 | 9 | - |
460.00 | 79.70 | 83.20 | 51.60 | 81.45 | 0.00 | 0.00 % | 0 | 10 | - |
470.00 | 88.00 | 91.00 | 0.00 | 89.50 | 0.00 | 0.00 % | 0 | 0 | - |
480.00 | 96.30 | 99.40 | 65.20 | 97.85 | 0.00 | 0.00 % | 0 | 17 | - |
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