Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
445.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
450.00 | 41.80 | 48.50 | 50.00 | 45.15 | 0.00 | 0.00 % | 0 | 7 | - |
455.00 | 37.90 | 42.40 | 0.00 | 40.15 | 0.00 | 0.00 % | 0 | 0 | - |
460.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
465.00 | 29.50 | 33.30 | 29.78 | 31.40 | -56.62 | -65.53 % | 10 | 5 | 3/11/2025 |
470.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
475.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
480.00 | 16.10 | 22.00 | 20.00 | 19.05 | 6.30 | 45.99 % | 9 | 73 | 3/11/2025 |
485.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
490.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
495.00 | 9.00 | 11.50 | 10.55 | 10.25 | 2.45 | 30.25 % | 14 | 26 | 3/11/2025 |
500.00 | 7.10 | 8.80 | 8.00 | 7.95 | 1.95 | 32.23 % | 66 | 62 | 3/11/2025 |
505.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
510.00 | 3.80 | 5.40 | 3.80 | 4.60 | 0.60 | 18.75 % | 59 | 106 | 3/11/2025 |
515.00 | 2.45 | 3.70 | 3.40 | 3.075 | 1.45 | 74.36 % | 124 | 89 | 3/11/2025 |
520.00 | 1.90 | 2.35 | 2.40 | 2.125 | 0.90 | 60.00 % | 19 | 81 | 3/11/2025 |
525.00 | 1.15 | 1.80 | 0.95 | 1.475 | -0.35 | -26.92 % | 10 | 42 | 3/11/2025 |
530.00 | 0.60 | 1.20 | 1.00 | 0.90 | 0.26 | 35.14 % | 26 | 46 | 3/11/2025 |
535.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
540.00 | 0.05 | 0.75 | 0.51 | 0.40 | -0.07 | -12.07 % | 5 | 125 | 3/11/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
445.00 | 0.10 | 2.20 | 1.32 | 1.15 | -1.23 | -48.24 % | 2 | 1 | 3/11/2025 |
450.00 | 0.60 | 2.15 | 2.10 | 1.375 | -0.80 | -27.59 % | 4 | 227 | 3/11/2025 |
455.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
460.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
465.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
470.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
475.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
480.00 | 4.40 | 6.00 | 7.03 | 5.20 | -5.23 | -42.66 % | 27 | 65 | 3/11/2025 |
485.00 | 6.20 | 8.80 | 6.62 | 7.50 | -7.08 | -51.68 % | 3 | 21 | 3/11/2025 |
490.00 | 8.30 | 9.50 | 8.30 | 8.90 | -10.57 | -56.01 % | 8 | 45 | 3/11/2025 |
495.00 | 10.00 | 12.40 | 16.10 | 11.20 | 6.00 | 59.41 % | 10 | 3 | 3/11/2025 |
500.00 | 13.10 | 14.80 | 17.77 | 13.95 | -7.40 | -29.40 % | 2 | 21 | 3/11/2025 |
505.00 | 15.60 | 18.00 | 20.80 | 16.80 | 1.28 | 6.56 % | 34 | 63 | 3/11/2025 |
510.00 | 19.30 | 21.10 | 29.00 | 20.20 | 0.00 | 0.00 % | 0 | 18 | - |
515.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
520.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
525.00 | 30.10 | 34.30 | 31.30 | 32.20 | -5.62 | -15.22 % | 2 | 10 | 3/11/2025 |
530.00 | 33.30 | 39.70 | 50.81 | 36.50 | 0.00 | 0.00 % | 0 | 44 | - |
535.00 | 38.00 | 44.90 | 55.90 | 41.45 | 0.00 | 0.00 % | 0 | 35 | - |
540.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
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