Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
25.00 | 9.90 | 10.40 | 15.38 | 10.15 | 0.00 | 0.00 % | 0 | 35 | - |
26.00 | 8.90 | 9.30 | 16.70 | 9.10 | 0.00 | 0.00 % | 0 | 1 | - |
27.00 | 8.00 | 8.40 | 9.50 | 8.20 | 0.00 | 0.00 % | 10 | 0 | 2/27/2025 |
28.00 | 7.10 | 7.60 | 14.00 | 7.35 | 0.00 | 0.00 % | 0 | 1 | - |
29.00 | 6.20 | 6.60 | 0.00 | 6.40 | 0.00 | 0.00 % | 0 | 0 | - |
30.00 | 5.40 | 5.70 | 7.10 | 5.55 | 0.00 | 0.00 % | 0 | 20 | - |
31.00 | 4.60 | 4.90 | 0.00 | 4.75 | 0.00 | 0.00 % | 0 | 0 | - |
32.00 | 3.80 | 4.10 | 4.18 | 3.95 | -2.62 | -38.53 % | 7 | 1 | 2/27/2025 |
33.00 | 3.10 | 3.40 | 6.08 | 3.25 | 0.00 | 0.00 % | 0 | 3 | - |
34.00 | 2.55 | 2.90 | 6.50 | 2.725 | 0.00 | 0.00 % | 0 | 6 | - |
35.00 | 2.05 | 2.25 | 2.05 | 2.15 | -1.15 | -35.94 % | 31 | 23 | 2/27/2025 |
36.00 | 1.60 | 1.80 | 2.21 | 1.70 | -0.40 | -15.33 % | 18 | 7 | 2/27/2025 |
37.00 | 1.25 | 1.40 | 1.40 | 1.325 | -0.45 | -24.32 % | 26 | 28 | 2/27/2025 |
38.00 | 0.90 | 1.05 | 1.15 | 0.975 | -0.44 | -27.67 % | 108 | 54 | 2/27/2025 |
39.00 | 0.65 | 0.80 | 0.89 | 0.725 | -0.31 | -25.83 % | 7 | 10 | 2/27/2025 |
40.00 | 0.45 | 0.85 | 0.55 | 0.65 | -0.35 | -38.89 % | 120 | 96 | 2/27/2025 |
41.00 | 0.35 | 0.70 | 0.45 | 0.525 | -0.20 | -30.77 % | 16 | 69 | 2/27/2025 |
42.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.11 | -23.91 % | 125 | 230 | 2/27/2025 |
43.00 | 0.05 | 0.30 | 0.25 | 0.175 | -0.20 | -44.44 % | 9 | 108 | 2/27/2025 |
44.00 | 0.10 | 0.25 | 0.20 | 0.175 | -0.13 | -39.39 % | 39 | 163 | 2/27/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
25.00 | 0.00 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
26.00 | 0.00 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
27.00 | 0.15 | 0.25 | 0.14 | 0.20 | -0.07 | -33.33 % | 1 | 2 | 2/27/2025 |
28.00 | 0.20 | 0.40 | 0.05 | 0.30 | 0.00 | 0.00 % | 0 | 2 | - |
29.00 | 0.35 | 0.50 | 0.25 | 0.425 | 0.05 | 25.00 % | 10 | 5 | 2/27/2025 |
30.00 | 0.50 | 0.70 | 0.57 | 0.60 | 0.26 | 83.87 % | 22 | 63 | 2/27/2025 |
31.00 | 0.65 | 0.85 | 0.75 | 0.75 | 0.45 | 150.00 % | 13 | 11 | 2/27/2025 |
32.00 | 0.95 | 1.10 | 1.01 | 1.025 | 0.81 | 405.00 % | 23 | 10 | 2/27/2025 |
33.00 | 0.90 | 1.45 | 1.15 | 1.175 | 0.25 | 27.78 % | 15 | 23 | 2/27/2025 |
34.00 | 1.15 | 2.05 | 1.68 | 1.60 | 0.60 | 55.56 % | 19 | 62 | 2/27/2025 |
35.00 | 1.65 | 2.35 | 2.10 | 2.00 | 0.70 | 50.00 % | 35 | 238 | 2/27/2025 |
36.00 | 2.10 | 2.90 | 2.01 | 2.50 | 0.12 | 6.35 % | 19 | 119 | 2/27/2025 |
37.00 | 3.20 | 3.50 | 3.20 | 3.35 | 1.03 | 47.47 % | 13 | 55 | 2/27/2025 |
38.00 | 3.90 | 4.30 | 3.20 | 4.10 | 0.60 | 23.08 % | 6 | 258 | 2/27/2025 |
39.00 | 4.30 | 5.00 | 4.40 | 4.65 | 1.10 | 33.33 % | 5 | 150 | 2/27/2025 |
40.00 | 5.40 | 5.80 | 5.33 | 5.60 | 0.93 | 21.14 % | 10 | 178 | 2/27/2025 |
41.00 | 6.30 | 6.70 | 6.19 | 6.50 | 1.49 | 31.70 % | 2 | 124 | 2/27/2025 |
42.00 | 7.20 | 7.60 | 3.50 | 7.40 | 0.00 | 0.00 % | 0 | 79 | - |
43.00 | 8.10 | 8.50 | 5.00 | 8.30 | 0.00 | 0.00 % | 0 | 45 | - |
44.00 | 9.00 | 9.40 | 4.80 | 9.20 | 0.00 | 0.00 % | 0 | 149 | - |
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