Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
44.00 | 7.35 | 9.00 | 8.00 | 8.175 | 1.80 | 29.03 % | 1 | 57 | 2/28/2025 |
45.00 | 6.80 | 8.25 | 6.52 | 7.525 | 1.17 | 21.87 % | 105 | 219 | 2/28/2025 |
46.00 | 5.75 | 7.75 | 6.30 | 6.75 | 1.00 | 18.87 % | 193 | 34 | 2/28/2025 |
47.00 | 4.60 | 7.40 | 5.80 | 6.00 | -2.36 | -28.92 % | 369 | 13 | 2/28/2025 |
47.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
48.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
48.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
49.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
50.00 | 2.92 | 5.15 | 3.95 | 4.035 | 1.10 | 38.60 % | 860 | 363 | 2/28/2025 |
51.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
51.50 | 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 | - |
52.50 | 2.47 | 3.30 | 2.57 | 2.885 | 0.20 | 8.44 % | 335 | 59 | 2/28/2025 |
53.00 | 2.02 | 2.76 | 2.50 | 2.39 | 0.94 | 60.26 % | 573 | 117 | 2/28/2025 |
53.50 | 1.84 | 2.60 | 2.25 | 2.22 | 0.65 | 40.63 % | 392 | 130 | 2/28/2025 |
54.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
55.00 | 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 | - |
57.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
58.00 | 0.69 | 1.23 | 1.00 | 0.96 | 0.22 | 28.21 % | 946 | 213 | 2/28/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
44.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
45.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
46.00 | 1.02 | 1.69 | 1.00 | 1.355 | -1.02 | -50.50 % | 172 | 122 | 2/28/2025 |
47.00 | 1.33 | 1.60 | 1.45 | 1.465 | -1.65 | -53.23 % | 380 | 208 | 2/28/2025 |
47.50 | 1.17 | 2.41 | 1.98 | 1.79 | -0.87 | -30.53 % | 71 | 82 | 2/28/2025 |
48.00 | 1.37 | 2.19 | 1.85 | 1.78 | -1.77 | -48.90 % | 399 | 390 | 2/28/2025 |
48.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
49.00 | 1.69 | 2.54 | 2.15 | 2.115 | -1.94 | -47.43 % | 357 | 180 | 2/28/2025 |
50.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
51.00 | 2.85 | 4.40 | 2.83 | 3.625 | -1.32 | -31.81 % | 78 | 199 | 2/28/2025 |
51.50 | 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 | - |
52.50 | 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 | - |
53.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
54.00 | 3.90 | 5.45 | 4.80 | 4.675 | -2.40 | -33.33 % | 140 | 185 | 2/28/2025 |
55.00 | 4.85 | 5.55 | 5.88 | 5.20 | -1.37 | -18.90 % | 671 | 739 | 2/28/2025 |
56.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
57.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
58.00 | 7.15 | 9.10 | 8.42 | 8.125 | -2.40 | -22.18 % | 61 | 139 | 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