Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
51.00 | 5.00 | 5.10 | 5.12 | 5.05 | 1.32 | 34.74 % | 1,098 | 5,091 | 2/20/2025 |
51.50 | 4.50 | 4.60 | 4.58 | 4.55 | 1.33 | 40.92 % | 6 | 174 | 2/20/2025 |
52.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
52.50 | 3.50 | 3.60 | 3.33 | 3.55 | 1.09 | 48.66 % | 214 | 268 | 2/20/2025 |
53.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
53.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
54.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
54.50 | 1.59 | 1.65 | 1.60 | 1.62 | 0.86 | 116.22 % | 5,787 | 6,041 | 2/20/2025 |
55.00 | 1.15 | 1.20 | 1.17 | 1.175 | 0.67 | 134.00 % | 17,250 | 29,806 | 2/20/2025 |
55.50 | 0.75 | 0.79 | 0.79 | 0.77 | 0.48 | 154.84 % | 5,891 | 8,237 | 2/20/2025 |
56.00 | 0.45 | 0.48 | 0.46 | 0.465 | 0.24 | 109.09 % | 10,089 | 23,345 | 2/20/2025 |
56.50 | 0.24 | 0.27 | 0.27 | 0.255 | 0.14 | 107.69 % | 2,508 | 17,329 | 2/20/2025 |
57.00 | 0.13 | 0.15 | 0.14 | 0.14 | 0.06 | 75.00 % | 3,772 | 20,879 | 2/20/2025 |
57.50 | 0.07 | 0.09 | 0.07 | 0.08 | 0.00 | 0.00 % | 2,720 | 3,516 | 2/20/2025 |
58.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
58.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
59.00 | 0.02 | 0.03 | 0.03 | 0.025 | 0.00 | 0.00 % | 1,784 | 9,585 | 2/20/2025 |
59.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
60.00 | 0.01 | 0.02 | 0.01 | 0.015 | 0.00 | 0.00 % | 28,426 | 53,356 | 2/20/2025 |
60.50 | 0.01 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00 % | 94 | 1,595 | 2/20/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
51.00 | 0.02 | 0.03 | 0.03 | 0.025 | -0.02 | -40.00 % | 164 | 7,086 | 2/20/2025 |
51.50 | 0.02 | 0.03 | 0.03 | 0.025 | -0.01 | -25.00 % | 1,849 | 1,357 | 2/20/2025 |
52.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
52.50 | 0.02 | 0.03 | 0.02 | 0.025 | -0.06 | -75.00 % | 788 | 3,188 | 2/20/2025 |
53.00 | 0.03 | 0.04 | 0.04 | 0.035 | -0.10 | -71.43 % | 886 | 13,510 | 2/20/2025 |
53.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
54.00 | 0.04 | 0.05 | 0.04 | 0.045 | -0.30 | -88.24 % | 6,457 | 14,467 | 2/20/2025 |
54.50 | 0.06 | 0.08 | 0.08 | 0.07 | -0.46 | -85.19 % | 4,880 | 3,257 | 2/20/2025 |
55.00 | 0.12 | 0.13 | 0.13 | 0.125 | -0.65 | -83.33 % | 20,987 | 27,344 | 2/20/2025 |
55.50 | 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 | - |
56.50 | 0.69 | 0.74 | 0.67 | 0.715 | -1.28 | -65.64 % | 472 | 1,125 | 2/20/2025 |
57.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
57.50 | 1.50 | 1.55 | 1.50 | 1.525 | -1.28 | -46.04 % | 39 | 492 | 2/20/2025 |
58.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
58.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
59.00 | 2.95 | 3.05 | 2.92 | 3.00 | -1.60 | -35.40 % | 90 | 2,326 | 2/20/2025 |
59.50 | 3.40 | 3.50 | 3.45 | 3.45 | -1.55 | -31.00 % | 12 | 378 | 2/20/2025 |
60.00 | 3.90 | 4.00 | 4.00 | 3.95 | -1.25 | -23.81 % | 27,006 | 26,372 | 2/20/2025 |
60.50 | 4.40 | 4.50 | 4.45 | 4.45 | -1.30 | -22.61 % | 4 | 75 | 2/20/2025 |
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