Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
516.00 | 10.61 | 10.77 | 10.64 | 10.69 | -12.88 | -54.76 % | 23 | 3 | 2/21/2025 |
517.00 | 9.69 | 9.84 | 9.46 | 9.765 | -7.27 | -43.45 % | 86 | 5 | 2/21/2025 |
518.00 | 8.78 | 8.93 | 8.97 | 8.855 | -8.07 | -47.36 % | 97 | 56 | 2/21/2025 |
519.00 | 7.91 | 8.04 | 8.52 | 7.975 | -10.83 | -55.97 % | 44 | 5 | 2/21/2025 |
520.00 | 7.04 | 7.18 | 7.15 | 7.11 | -10.09 | -58.53 % | 361 | 81 | 2/21/2025 |
521.00 | 6.21 | 6.33 | 6.32 | 6.27 | -8.75 | -58.06 % | 1,873 | 40 | 2/21/2025 |
522.00 | 5.40 | 5.52 | 5.30 | 5.46 | -13.76 | -72.19 % | 511 | 164 | 2/21/2025 |
523.00 | 4.64 | 4.74 | 4.73 | 4.69 | -6.97 | -59.57 % | 702 | 279 | 2/21/2025 |
524.00 | 3.92 | 4.00 | 4.04 | 3.96 | -9.07 | -69.18 % | 894 | 92 | 2/21/2025 |
525.00 | 3.25 | 3.31 | 3.29 | 3.28 | -9.09 | -73.42 % | 5,622 | 88 | 2/21/2025 |
526.00 | 2.63 | 2.68 | 2.67 | 2.655 | -9.02 | -77.16 % | 10,268 | 173 | 2/21/2025 |
527.00 | 2.08 | 2.10 | 2.10 | 2.09 | -8.60 | -80.37 % | 20,284 | 135 | 2/21/2025 |
528.00 | 1.60 | 1.62 | 1.60 | 1.61 | -7.88 | -83.12 % | 18,070 | 360 | 2/21/2025 |
529.00 | 1.20 | 1.21 | 1.21 | 1.205 | -7.68 | -86.39 % | 19,454 | 256 | 2/21/2025 |
530.00 | 0.84 | 0.87 | 0.86 | 0.855 | -7.14 | -89.25 % | 33,937 | 299 | 2/21/2025 |
531.00 | 0.58 | 0.60 | 0.58 | 0.59 | -6.53 | -91.84 % | 15,164 | 122 | 2/21/2025 |
532.00 | 0.38 | 0.40 | 0.40 | 0.39 | -5.79 | -93.54 % | 25,344 | 351 | 2/21/2025 |
533.00 | 0.25 | 0.27 | 0.28 | 0.26 | -5.11 | -94.81 % | 31,076 | 438 | 2/21/2025 |
534.00 | 0.16 | 0.18 | 0.18 | 0.17 | -4.46 | -96.12 % | 24,469 | 918 | 2/21/2025 |
535.00 | 0.11 | 0.12 | 0.13 | 0.115 | -3.76 | -96.66 % | 47,671 | 1,656 | 2/21/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
516.00 | 0.44 | 0.46 | 0.45 | 0.45 | 0.36 | 400.00 % | 8,220 | 849 | 2/21/2025 |
517.00 | 0.52 | 0.54 | 0.54 | 0.53 | 0.45 | 500.00 % | 7,330 | 2,130 | 2/21/2025 |
518.00 | 0.61 | 0.63 | 0.64 | 0.62 | 0.54 | 540.00 % | 10,973 | 5,611 | 2/21/2025 |
519.00 | 0.72 | 0.75 | 0.75 | 0.735 | 0.64 | 581.82 % | 4,393 | 574 | 2/21/2025 |
520.00 | 0.87 | 0.88 | 0.88 | 0.875 | 0.75 | 576.92 % | 22,558 | 4,842 | 2/21/2025 |
521.00 | 1.02 | 1.05 | 1.04 | 1.035 | 0.89 | 593.33 % | 12,008 | 4,441 | 2/21/2025 |
522.00 | 1.21 | 1.23 | 1.21 | 1.22 | 1.04 | 611.76 % | 12,158 | 2,800 | 2/21/2025 |
523.00 | 1.43 | 1.47 | 1.47 | 1.45 | 1.27 | 635.00 % | 15,825 | 1,171 | 2/21/2025 |
524.00 | 1.70 | 1.74 | 1.72 | 1.72 | 1.47 | 588.00 % | 17,041 | 898 | 2/21/2025 |
525.00 | 2.02 | 2.06 | 2.04 | 2.04 | 1.75 | 603.45 % | 32,637 | 7,082 | 2/21/2025 |
526.00 | 2.40 | 2.44 | 2.42 | 2.42 | 2.04 | 536.84 % | 22,595 | 1,693 | 2/21/2025 |
527.00 | 2.83 | 2.89 | 2.87 | 2.86 | 2.45 | 583.33 % | 18,402 | 3,558 | 2/21/2025 |
528.00 | 3.33 | 3.41 | 3.40 | 3.37 | 2.90 | 580.00 % | 17,501 | 1,920 | 2/21/2025 |
529.00 | 3.90 | 3.99 | 3.95 | 3.945 | 3.33 | 537.10 % | 22,351 | 5,681 | 2/21/2025 |
530.00 | 4.55 | 4.65 | 4.54 | 4.60 | 3.78 | 497.37 % | 34,049 | 5,401 | 2/21/2025 |
531.00 | 5.28 | 5.41 | 5.34 | 5.345 | 4.44 | 493.33 % | 11,524 | 2,243 | 2/21/2025 |
532.00 | 6.08 | 6.23 | 6.11 | 6.155 | 4.97 | 435.96 % | 14,252 | 2,793 | 2/21/2025 |
533.00 | 6.94 | 7.10 | 7.00 | 7.02 | 5.73 | 451.18 % | 20,942 | 822 | 2/21/2025 |
534.00 | 5.99 | 9.62 | 7.94 | 7.805 | 6.40 | 415.58 % | 13,200 | 1,746 | 2/21/2025 |
535.00 | 8.38 | 10.82 | 8.86 | 9.60 | 7.05 | 389.50 % | 13,816 | 2,044 | 2/21/2025 |
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