Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
43.00 | 8.65 | 11.00 | 5.25 | 9.825 | -5.65 | -51.83 % | 17 | 16 | 2/28/2025 |
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 | 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 | 3.40 | 4.65 | 4.00 | 4.025 | 0.60 | 17.65 % | 372 | 138 | 2/28/2025 |
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 | 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 | 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 | 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 | 0.87 | 1.85 | 1.17 | 1.36 | 0.16 | 15.84 % | 325 | 457 | 2/28/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
43.00 | 0.32 | 0.72 | 0.66 | 0.52 | -1.04 | -61.18 % | 101 | 158 | 2/28/2025 |
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 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
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 | 1.80 | 2.57 | 2.67 | 2.185 | -1.33 | -33.25 % | 77 | 47 | 2/28/2025 |
49.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
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 | 2.92 | 5.15 | 3.30 | 4.035 | -2.25 | -40.54 % | 113 | 273 | 2/28/2025 |
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 | 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 | 5.60 | 8.25 | 8.29 | 6.925 | -0.44 | -5.04 % | 135 | 290 | 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