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 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
47.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
47.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
48.00 | 4.50 | 5.30 | 4.41 | 4.90 | 0.11 | 2.56 % | 208 | 51 | 2/28/2025 |
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 | 3.00 | 3.50 | 3.40 | 3.25 | 1.02 | 42.86 % | 215 | 31 | 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 | 2.02 | 2.76 | 2.50 | 2.39 | 0.94 | 60.26 % | 573 | 117 | 2/28/2025 |
53.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
54.00 | 2.00 | 2.49 | 2.11 | 2.245 | 0.51 | 31.88 % | 493 | 162 | 2/28/2025 |
55.00 | 1.57 | 2.00 | 1.80 | 1.785 | 0.65 | 56.52 % | 1,305 | 265 | 2/28/2025 |
56.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
57.00 | 0.87 | 1.85 | 1.17 | 1.36 | 0.16 | 15.84 % | 325 | 457 | 2/28/2025 |
58.00 | 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 |
---|---|---|---|---|---|---|---|---|---|
44.00 | 0.60 | 1.41 | 0.79 | 1.005 | -1.12 | -58.64 % | 313 | 112 | 2/28/2025 |
45.00 | 0.63 | 1.05 | 1.00 | 0.84 | -0.82 | -45.05 % | 387 | 589 | 2/28/2025 |
46.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
47.00 | 1.33 | 1.60 | 1.45 | 1.465 | -1.65 | -53.23 % | 380 | 208 | 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 | 1.69 | 2.54 | 2.15 | 2.115 | -1.94 | -47.43 % | 357 | 180 | 2/28/2025 |
50.00 | 2.50 | 2.72 | 2.57 | 2.61 | -2.18 | -45.89 % | 20,483 | 779 | 2/28/2025 |
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 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
55.00 | 4.85 | 5.55 | 5.88 | 5.20 | -1.37 | -18.90 % | 671 | 739 | 2/28/2025 |
56.00 | 5.15 | 7.70 | 7.02 | 6.425 | -1.43 | -16.92 % | 98 | 250 | 2/28/2025 |
57.00 | 5.60 | 8.25 | 8.29 | 6.925 | -0.44 | -5.04 % | 135 | 290 | 2/28/2025 |
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