Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
33.00 | 9.90 | 12.50 | 0.00 | 11.20 | 0.00 | 0.00 % | 0 | 0 | - |
34.00 | 9.20 | 10.30 | 5.57 | 9.75 | 0.00 | 0.00 % | 0 | 0 | - |
35.00 | 8.30 | 9.60 | 5.11 | 8.95 | 0.00 | 0.00 % | 0 | 0 | - |
36.00 | 7.10 | 8.70 | 0.00 | 7.90 | 0.00 | 0.00 % | 0 | 0 | - |
37.00 | 6.10 | 7.50 | 3.20 | 6.80 | 0.00 | 0.00 % | 0 | 0 | - |
38.00 | 5.10 | 7.50 | 5.33 | 6.30 | 2.23 | 71.94 % | 4 | 0 | 2/24/2025 |
39.00 | 4.30 | 5.60 | 4.50 | 4.95 | 0.09 | 2.04 % | 6 | 2 | 2/24/2025 |
40.00 | 3.30 | 5.30 | 3.90 | 4.30 | 0.40 | 11.43 % | 3 | 1 | 2/24/2025 |
41.00 | 2.60 | 2.75 | 2.49 | 2.675 | 0.00 | 0.00 % | 0 | 67 | - |
42.00 | 1.80 | 1.90 | 1.90 | 1.85 | 0.05 | 2.70 % | 49 | 131 | 2/24/2025 |
43.00 | 1.10 | 1.20 | 1.12 | 1.15 | -0.04 | -3.45 % | 91 | 1,426 | 2/24/2025 |
44.00 | 0.55 | 0.65 | 0.60 | 0.60 | 0.05 | 9.09 % | 407 | 2,339 | 2/24/2025 |
45.00 | 0.25 | 0.30 | 0.27 | 0.275 | -0.03 | -10.00 % | 176 | 1,527 | 2/24/2025 |
46.00 | 0.05 | 0.15 | 0.09 | 0.10 | -0.05 | -35.71 % | 66 | 11 | 2/24/2025 |
47.00 | 0.05 | 0.10 | 0.05 | 0.075 | 0.00 | 0.00 % | 10 | 0 | 2/24/2025 |
48.00 | 0.00 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
49.00 | 0.00 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
50.00 | 0.00 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
33.00 | 0.00 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
34.00 | 0.00 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
35.00 | 0.10 | 0.15 | 0.10 | 0.125 | 0.00 | 0.00 % | 0 | 5 | - |
36.00 | 0.25 | 0.35 | 0.25 | 0.30 | 0.00 | 0.00 % | 0 | 5 | - |
37.00 | 0.30 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00 % | 0 | 17 | - |
38.00 | 0.10 | 0.25 | 0.10 | 0.175 | 0.00 | 0.00 % | 0 | 53 | - |
39.00 | 0.05 | 0.10 | 0.05 | 0.075 | -0.05 | -50.00 % | 1 | 20 | 2/24/2025 |
40.00 | 0.05 | 0.15 | 0.07 | 0.10 | -0.04 | -36.36 % | 2 | 50 | 2/24/2025 |
41.00 | 0.15 | 0.25 | 0.16 | 0.20 | -0.05 | -23.81 % | 11 | 148 | 2/24/2025 |
42.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.05 | -12.50 % | 44 | 129 | 2/24/2025 |
43.00 | 0.60 | 0.70 | 0.65 | 0.65 | -0.10 | -13.33 % | 31 | 251 | 2/24/2025 |
44.00 | 1.10 | 1.20 | 1.24 | 1.15 | 0.00 | 0.00 % | 0 | 2 | - |
45.00 | 1.75 | 1.90 | 1.88 | 1.825 | 0.00 | 0.00 % | 1 | 0 | 2/24/2025 |
46.00 | 2.45 | 3.00 | 0.00 | 2.725 | 0.00 | 0.00 % | 0 | 0 | - |
47.00 | 3.30 | 4.00 | 0.00 | 3.65 | 0.00 | 0.00 % | 0 | 0 | - |
48.00 | 4.20 | 4.90 | 4.50 | 4.55 | -0.31 | -6.44 % | 9 | 1 | 2/24/2025 |
49.00 | 5.00 | 6.90 | 0.00 | 5.95 | 0.00 | 0.00 % | 0 | 0 | - |
50.00 | 6.10 | 7.20 | 0.00 | 6.65 | 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