Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
45.00 | 8.90 | 9.70 | 11.40 | 9.30 | 0.00 | 0.00 % | 0 | 0 | - |
46.00 | 8.00 | 8.60 | 9.30 | 8.30 | 0.00 | 0.00 % | 0 | 0 | - |
47.00 | 7.00 | 7.60 | 0.00 | 7.30 | 0.00 | 0.00 % | 0 | 0 | - |
48.00 | 6.00 | 6.60 | 7.50 | 6.30 | 0.00 | 0.00 % | 0 | 0 | - |
49.00 | 5.10 | 5.70 | 4.80 | 5.40 | 0.00 | 0.00 % | 2 | 0 | 3/04/2025 |
50.00 | 4.30 | 4.70 | 4.35 | 4.50 | 0.00 | 0.00 % | 11 | 10 | 3/04/2025 |
51.00 | 3.30 | 3.80 | 3.19 | 3.55 | -1.51 | -32.13 % | 1 | 1 | 3/04/2025 |
52.00 | 2.55 | 2.80 | 2.20 | 2.675 | -1.50 | -40.54 % | 6 | 18 | 3/04/2025 |
53.00 | 1.80 | 2.05 | 2.19 | 1.925 | 0.38 | 20.99 % | 46 | 11 | 3/04/2025 |
54.00 | 1.15 | 1.35 | 1.20 | 1.25 | 0.06 | 5.26 % | 52 | 24 | 3/04/2025 |
55.00 | 0.65 | 0.75 | 0.74 | 0.70 | 0.22 | 42.31 % | 164 | 234 | 3/04/2025 |
56.00 | 0.25 | 0.35 | 0.32 | 0.30 | 0.12 | 60.00 % | 416 | 948 | 3/04/2025 |
57.00 | 0.05 | 0.15 | 0.16 | 0.10 | 0.10 | 166.67 % | 115 | 1,167 | 3/04/2025 |
58.00 | 0.03 | 0.15 | 0.05 | 0.09 | 0.02 | 66.67 % | 13 | 2,118 | 3/04/2025 |
59.00 | 0.03 | 0.05 | 0.01 | 0.04 | -0.02 | -66.67 % | 8 | 474 | 3/04/2025 |
60.00 | 0.02 | 0.05 | 0.02 | 0.035 | 0.00 | 0.00 % | 0 | 141 | - |
61.00 | 0.00 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
62.00 | 0.00 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
63.00 | 0.01 | 0.75 | 0.01 | 0.38 | 0.00 | 0.00 % | 0 | 3 | - |
64.00 | 0.00 | 0.75 | 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 |
---|---|---|---|---|---|---|---|---|---|
45.00 | 0.01 | 0.75 | 0.01 | 0.38 | 0.00 | 0.00 % | 0 | 1 | - |
46.00 | 0.00 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
47.00 | 0.37 | 0.75 | 0.37 | 0.56 | 0.00 | 0.00 % | 0 | 15 | - |
48.00 | 0.05 | 0.75 | 0.05 | 0.40 | 0.00 | 0.00 % | 0 | 5 | - |
49.00 | 0.00 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
50.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.10 | 200.00 % | 69 | 5 | 3/04/2025 |
51.00 | 0.15 | 0.30 | 0.21 | 0.225 | 0.07 | 50.00 % | 36 | 282 | 3/04/2025 |
52.00 | 0.25 | 0.45 | 0.32 | 0.35 | 0.09 | 39.13 % | 113 | 225 | 3/04/2025 |
53.00 | 0.55 | 0.70 | 0.55 | 0.625 | 0.12 | 27.91 % | 230 | 110 | 3/04/2025 |
54.00 | 0.75 | 1.00 | 0.90 | 0.875 | 0.20 | 28.57 % | 152 | 5,267 | 3/04/2025 |
55.00 | 1.30 | 1.45 | 1.45 | 1.375 | 0.25 | 20.83 % | 136 | 673 | 3/04/2025 |
56.00 | 1.90 | 2.10 | 1.79 | 2.00 | -0.04 | -2.19 % | 71 | 949 | 3/04/2025 |
57.00 | 2.60 | 3.10 | 2.95 | 2.85 | 0.20 | 7.27 % | 174 | 1,050 | 3/04/2025 |
58.00 | 3.60 | 3.90 | 3.40 | 3.75 | -0.55 | -13.92 % | 37 | 458 | 3/04/2025 |
59.00 | 4.60 | 5.00 | 4.40 | 4.80 | -0.35 | -7.37 % | 68 | 66 | 3/04/2025 |
60.00 | 5.70 | 6.10 | 5.40 | 5.90 | -0.35 | -6.09 % | 68 | 174 | 3/04/2025 |
61.00 | 6.40 | 7.30 | 3.90 | 6.85 | 0.00 | 0.00 % | 0 | 3 | - |
62.00 | 7.40 | 8.40 | 0.00 | 7.90 | 0.00 | 0.00 % | 0 | 0 | - |
63.00 | 8.40 | 9.30 | 5.57 | 8.85 | 0.00 | 0.00 % | 0 | 1 | - |
64.00 | 8.00 | 11.50 | 0.00 | 9.75 | 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