Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
20.00 | 4.85 | 4.95 | 4.90 | 4.90 | -0.88 | -15.22 % | 371 | 4,009 | 2/21/2025 |
20.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
21.00 | 3.85 | 3.95 | 3.88 | 3.90 | -0.92 | -19.17 % | 350 | 4,183 | 2/21/2025 |
21.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
22.00 | 2.92 | 3.00 | 3.10 | 2.96 | -1.05 | -25.30 % | 331 | 8,794 | 2/21/2025 |
22.50 | 2.43 | 2.73 | 2.50 | 2.58 | -1.19 | -32.25 % | 216 | 2,615 | 2/21/2025 |
23.00 | 2.03 | 2.29 | 2.08 | 2.16 | -1.17 | -36.00 % | 1,031 | 5,244 | 2/21/2025 |
23.50 | 1.64 | 1.68 | 1.67 | 1.66 | -0.80 | -32.39 % | 859 | 2,510 | 2/21/2025 |
24.00 | 1.30 | 1.33 | 1.31 | 1.315 | -1.06 | -44.73 % | 1,333 | 10,803 | 2/21/2025 |
24.50 | 0.99 | 1.04 | 1.03 | 1.015 | -0.98 | -48.76 % | 1,386 | 3,652 | 2/21/2025 |
25.00 | 0.77 | 0.81 | 0.78 | 0.79 | -0.90 | -53.57 % | 10,098 | 11,514 | 2/21/2025 |
25.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
26.00 | 0.45 | 0.47 | 0.45 | 0.46 | -0.71 | -61.21 % | 19,449 | 22,149 | 2/21/2025 |
26.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
27.00 | 0.26 | 0.28 | 0.27 | 0.27 | -0.53 | -66.25 % | 16,164 | 20,139 | 2/21/2025 |
27.50 | 0.21 | 0.23 | 0.22 | 0.22 | -0.44 | -66.67 % | 2,930 | 2,888 | 2/21/2025 |
28.00 | 0.16 | 0.19 | 0.18 | 0.175 | -0.35 | -66.04 % | 9,208 | 25,354 | 2/21/2025 |
28.50 | 0.14 | 0.15 | 0.17 | 0.145 | -0.29 | -63.04 % | 894 | 735 | 2/21/2025 |
29.00 | 0.12 | 0.14 | 0.12 | 0.13 | -0.26 | -68.42 % | 1,985 | 7,901 | 2/21/2025 |
29.50 | 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 |
---|---|---|---|---|---|---|---|---|---|
20.00 | 0.01 | 0.02 | 0.01 | 0.015 | -0.02 | -66.67 % | 477 | 3,136 | 2/21/2025 |
20.50 | 0.02 | 0.04 | 0.02 | 0.03 | -0.02 | -50.00 % | 95 | 1,310 | 2/21/2025 |
21.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
21.50 | 0.04 | 0.05 | 0.04 | 0.045 | 0.00 | 0.00 % | 339 | 2,505 | 2/21/2025 |
22.00 | 0.06 | 0.07 | 0.07 | 0.065 | 0.02 | 40.00 % | 4,333 | 4,633 | 2/21/2025 |
22.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
23.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
23.50 | 0.27 | 0.28 | 0.28 | 0.275 | 0.11 | 64.71 % | 1,550 | 2,448 | 2/21/2025 |
24.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
24.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
25.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
25.50 | 1.20 | 1.23 | 1.22 | 1.215 | 0.45 | 58.44 % | 2,284 | 1,445 | 2/21/2025 |
26.00 | 1.56 | 1.60 | 1.57 | 1.58 | 0.55 | 53.92 % | 1,935 | 1,849 | 2/21/2025 |
26.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
27.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
27.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
28.00 | 3.25 | 3.35 | 3.20 | 3.30 | 0.76 | 31.15 % | 97 | 265 | 2/21/2025 |
28.50 | 2.57 | 4.80 | 3.56 | 3.685 | -0.04 | -1.11 % | 2 | 42 | 2/21/2025 |
29.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
29.50 | 4.65 | 5.40 | 4.64 | 5.025 | -0.32 | -6.45 % | 30 | 34 | 2/21/2025 |
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