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 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
47.50 | 3.55 | 4.25 | 3.69 | 3.90 | 0.65 | 21.38 % | 34 | 193 | 2/28/2025 |
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 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
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 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
56.00 | 0.32 | 0.35 | 0.35 | 0.335 | -0.01 | -2.78 % | 3,238 | 2,583 | 2/28/2025 |
57.00 | 0.23 | 0.25 | 0.25 | 0.24 | -0.03 | -10.71 % | 757 | 3,460 | 2/28/2025 |
58.00 | 0.17 | 0.18 | 0.17 | 0.175 | -0.04 | -19.05 % | 868 | 1,086 | 2/28/2025 |
59.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
60.00 | 0.10 | 0.11 | 0.11 | 0.105 | -0.01 | -8.33 % | 1,841 | 12,197 | 2/28/2025 |
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 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
48.00 | 1.07 | 1.15 | 1.07 | 1.11 | -0.82 | -43.39 % | 1,900 | 3,025 | 2/28/2025 |
48.50 | 1.24 | 1.31 | 1.24 | 1.275 | -0.87 | -41.23 % | 705 | 345 | 2/28/2025 |
49.00 | 1.43 | 1.52 | 1.45 | 1.475 | -0.91 | -38.56 % | 1,118 | 1,935 | 2/28/2025 |
49.50 | 1.64 | 1.70 | 1.61 | 1.67 | -1.00 | -38.31 % | 796 | 364 | 2/28/2025 |
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 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
54.00 | 4.40 | 4.60 | 4.40 | 4.50 | -1.20 | -21.43 % | 144 | 1,160 | 2/28/2025 |
55.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
56.00 | 6.05 | 6.95 | 6.65 | 6.50 | -1.00 | -13.07 % | 132 | 2,791 | 2/28/2025 |
57.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
58.00 | 7.80 | 8.45 | 8.05 | 8.125 | -0.15 | -1.83 % | 22 | 290 | 2/28/2025 |
59.00 | 8.55 | 9.25 | 8.80 | 8.90 | -1.35 | -13.30 % | 55 | 616 | 2/28/2025 |
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