Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
45.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
46.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
46.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
47.00 | 3.90 | 4.00 | 3.54 | 3.95 | 0.09 | 2.61 % | 226 | 614 | 2/28/2025 |
47.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
48.00 | 3.20 | 3.35 | 3.35 | 3.275 | 0.62 | 22.71 % | 614 | 2,079 | 2/28/2025 |
48.50 | 2.85 | 3.05 | 2.89 | 2.95 | 0.38 | 15.14 % | 371 | 195 | 2/28/2025 |
49.00 | 2.57 | 2.67 | 2.71 | 2.62 | 0.52 | 23.74 % | 2,696 | 1,032 | 2/28/2025 |
49.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
50.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
51.00 | 1.60 | 1.65 | 1.66 | 1.625 | 0.17 | 11.41 % | 4,728 | 2,814 | 2/28/2025 |
52.00 | 1.22 | 1.25 | 1.23 | 1.235 | 0.21 | 20.59 % | 3,479 | 3,404 | 2/28/2025 |
53.00 | 0.86 | 0.92 | 0.88 | 0.89 | 0.08 | 10.00 % | 3,613 | 2,425 | 2/28/2025 |
54.00 | 0.64 | 0.68 | 0.64 | 0.66 | 0.01 | 1.59 % | 1,479 | 3,232 | 2/28/2025 |
55.00 | 0.46 | 0.48 | 0.48 | 0.47 | 0.04 | 9.09 % | 4,482 | 3,576 | 2/28/2025 |
56.00 | 0.32 | 0.35 | 0.35 | 0.335 | -0.01 | -2.78 % | 3,238 | 2,583 | 2/28/2025 |
57.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
58.00 | 0.17 | 0.18 | 0.17 | 0.175 | -0.04 | -19.05 % | 868 | 1,086 | 2/28/2025 |
59.00 | 0.12 | 0.13 | 0.14 | 0.125 | -0.02 | -12.50 % | 166 | 2,119 | 2/28/2025 |
60.00 | 0.00 | 0.00 | 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 |
---|---|---|---|---|---|---|---|---|---|
45.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
46.00 | 0.58 | 0.62 | 0.58 | 0.60 | -0.56 | -49.12 % | 378 | 918 | 2/28/2025 |
46.50 | 0.68 | 0.71 | 0.70 | 0.695 | -0.57 | -44.88 % | 95 | 429 | 2/28/2025 |
47.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
47.50 | 0.93 | 0.97 | 0.93 | 0.95 | -0.74 | -44.31 % | 3,209 | 151 | 2/28/2025 |
48.00 | 1.07 | 1.15 | 1.07 | 1.11 | -0.82 | -43.39 % | 1,900 | 3,025 | 2/28/2025 |
48.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
49.00 | 1.43 | 1.52 | 1.45 | 1.475 | -0.91 | -38.56 % | 1,118 | 1,935 | 2/28/2025 |
49.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
50.00 | 1.87 | 1.97 | 1.89 | 1.92 | -1.00 | -34.60 % | 3,011 | 2,448 | 2/28/2025 |
51.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
52.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
53.00 | 3.70 | 3.85 | 3.87 | 3.775 | -0.93 | -19.38 % | 260 | 605 | 2/28/2025 |
54.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
55.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
56.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
57.00 | 6.50 | 7.50 | 7.25 | 7.00 | -0.30 | -3.97 % | 46 | 875 | 2/28/2025 |
58.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
59.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
60.00 | 9.85 | 10.20 | 9.99 | 10.025 | -1.06 | -9.59 % | 60 | 1,629 | 2/28/2025 |
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