Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
180.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
182.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
185.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
187.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
190.00 | 15.00 | 15.80 | 14.87 | 15.40 | -3.48 | -18.96 % | 132 | 3,396 | 2/19/2025 |
192.50 | 12.60 | 13.20 | 12.23 | 12.90 | -3.52 | -22.35 % | 155 | 703 | 2/19/2025 |
195.00 | 10.15 | 10.85 | 10.05 | 10.50 | -3.50 | -25.83 % | 125 | 1,932 | 2/19/2025 |
197.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
200.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
202.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
205.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
207.50 | 0.87 | 1.20 | 1.14 | 1.035 | -2.01 | -63.81 % | 2,940 | 1,588 | 2/19/2025 |
210.00 | 0.35 | 0.59 | 0.53 | 0.47 | -1.49 | -73.76 % | 2,579 | 4,271 | 2/19/2025 |
212.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
215.00 | 0.11 | 0.16 | 0.14 | 0.135 | -0.59 | -80.82 % | 1,224 | 4,167 | 2/19/2025 |
217.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
220.00 | 0.05 | 0.06 | 0.05 | 0.055 | -0.21 | -80.77 % | 679 | 3,556 | 2/19/2025 |
222.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
225.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
227.50 | 0.01 | 0.08 | 0.02 | 0.045 | -0.07 | -77.78 % | 34 | 134 | 2/19/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
180.00 | 0.01 | 0.03 | 0.01 | 0.02 | -0.02 | -66.67 % | 36 | 3,389 | 2/19/2025 |
182.50 | 0.01 | 0.03 | 0.03 | 0.02 | -0.01 | -25.00 % | 74 | 450 | 2/19/2025 |
185.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
187.50 | 0.01 | 0.12 | 0.02 | 0.065 | -0.01 | -33.33 % | 27 | 796 | 2/19/2025 |
190.00 | 0.03 | 0.05 | 0.03 | 0.04 | -0.02 | -40.00 % | 802 | 1,844 | 2/19/2025 |
192.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
195.00 | 0.10 | 0.18 | 0.10 | 0.14 | -0.03 | -23.08 % | 1,089 | 2,183 | 2/19/2025 |
197.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
200.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
202.50 | 0.99 | 1.33 | 1.05 | 1.16 | 0.30 | 40.00 % | 502 | 343 | 2/19/2025 |
205.00 | 1.77 | 2.10 | 1.98 | 1.935 | 0.60 | 43.48 % | 615 | 748 | 2/19/2025 |
207.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
210.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
212.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
215.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
217.50 | 11.75 | 16.25 | 13.75 | 14.00 | 0.21 | 1.55 % | 1 | 4 | 2/19/2025 |
220.00 | 14.55 | 15.50 | 16.00 | 15.025 | 2.12 | 15.27 % | 1 | 20 | 2/19/2025 |
222.50 | 16.75 | 19.95 | 14.65 | 18.35 | 0.00 | 0.00 % | 0 | 3 | - |
225.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
227.50 | 21.80 | 24.40 | 0.00 | 23.10 | 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