Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
529.00 | 8.40 | 8.40 | 8.40 | 8.40 | 0.00 | 0.00 % | 0 | 4,184 | - |
530.00 | 7.06 | 7.19 | 7.17 | 7.125 | -2.58 | -26.46 % | 3,010 | 27,527 | 2/20/2025 |
531.00 | 6.16 | 6.29 | 6.62 | 6.225 | -2.28 | -25.62 % | 629 | 1,951 | 2/20/2025 |
532.00 | 5.29 | 5.41 | 5.57 | 5.35 | -2.18 | -28.13 % | 5,714 | 2,580 | 2/20/2025 |
533.00 | 4.56 | 4.56 | 4.56 | 4.56 | 0.00 | 0.00 % | 0 | 2,634 | - |
534.00 | 3.69 | 3.76 | 3.94 | 3.725 | -2.13 | -35.09 % | 19,389 | 2,933 | 2/20/2025 |
535.00 | 2.95 | 3.02 | 2.99 | 2.985 | -2.35 | -44.01 % | 65,837 | 38,359 | 2/20/2025 |
536.00 | 2.32 | 2.32 | 2.32 | 2.32 | 0.00 | 0.00 % | 0 | 7,234 | - |
537.00 | 1.71 | 1.71 | 1.71 | 1.71 | 0.00 | 0.00 % | 0 | 7,529 | - |
538.00 | 1.22 | 1.22 | 1.22 | 1.22 | 0.00 | 0.00 % | 0 | 12,310 | - |
539.00 | 0.81 | 0.83 | 0.83 | 0.82 | -1.66 | -66.67 % | 25,747 | 4,536 | 2/20/2025 |
540.00 | 0.52 | 0.53 | 0.53 | 0.525 | -1.42 | -72.82 % | 59,699 | 26,879 | 2/20/2025 |
541.00 | 0.33 | 0.33 | 0.33 | 0.33 | 0.00 | 0.00 % | 0 | 7,748 | - |
542.00 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00 | 0.00 % | 0 | 11,652 | - |
543.00 | 0.11 | 0.12 | 0.11 | 0.115 | -0.72 | -86.75 % | 9,703 | 2,899 | 2/20/2025 |
544.00 | 0.07 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00 % | 0 | 5,186 | - |
545.00 | 0.04 | 0.05 | 0.05 | 0.045 | -0.38 | -88.37 % | 11,288 | 19,808 | 2/20/2025 |
546.00 | 0.03 | 0.04 | 0.04 | 0.035 | -0.27 | -87.10 % | 7,786 | 3,582 | 2/20/2025 |
547.00 | 0.01 | 0.02 | 0.02 | 0.015 | -0.18 | -90.00 % | 3,175 | 5,244 | 2/20/2025 |
548.00 | 0.01 | 0.02 | 0.02 | 0.015 | -0.13 | -86.67 % | 2,844 | 3,647 | 2/20/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
529.00 | 0.24 | 0.25 | 0.24 | 0.245 | -0.14 | -36.84 % | 9,435 | 2,213 | 2/20/2025 |
530.00 | 0.32 | 0.32 | 0.32 | 0.32 | 0.00 | 0.00 % | 0 | 31,285 | - |
531.00 | 0.42 | 0.42 | 0.42 | 0.42 | 0.00 | 0.00 % | 0 | 7,985 | - |
532.00 | 0.54 | 0.54 | 0.54 | 0.54 | 0.00 | 0.00 % | 0 | 8,316 | - |
533.00 | 0.70 | 0.72 | 0.70 | 0.71 | -0.10 | -12.50 % | 24,007 | 5,270 | 2/20/2025 |
534.00 | 0.90 | 0.92 | 0.91 | 0.91 | -0.04 | -4.21 % | 48,706 | 3,713 | 2/20/2025 |
535.00 | 1.18 | 1.19 | 1.19 | 1.185 | 0.06 | 5.31 % | 92,669 | 22,463 | 2/20/2025 |
536.00 | 1.49 | 1.52 | 1.49 | 1.505 | 0.14 | 10.37 % | 36,650 | 5,386 | 2/20/2025 |
537.00 | 1.90 | 1.90 | 1.90 | 1.90 | 0.00 | 0.00 % | 0 | 4,565 | - |
538.00 | 2.38 | 2.38 | 2.38 | 2.38 | 0.00 | 0.00 % | 0 | 7,379 | - |
539.00 | 2.97 | 3.05 | 2.92 | 3.01 | 0.55 | 23.21 % | 7,255 | 2,422 | 2/20/2025 |
540.00 | 3.67 | 3.77 | 3.70 | 3.72 | 0.87 | 30.74 % | 8,151 | 6,204 | 2/20/2025 |
541.00 | 4.46 | 4.58 | 4.06 | 4.52 | 0.66 | 19.41 % | 1,026 | 987 | 2/20/2025 |
542.00 | 5.02 | 7.14 | 5.30 | 6.08 | 1.22 | 29.90 % | 688 | 918 | 2/20/2025 |
543.00 | 4.26 | 8.05 | 5.93 | 6.155 | 1.13 | 23.54 % | 144 | 279 | 2/20/2025 |
544.00 | 7.14 | 7.14 | 7.14 | 7.14 | 0.00 | 0.00 % | 0 | 2,719 | - |
545.00 | 8.17 | 8.17 | 8.17 | 8.17 | 0.00 | 0.00 % | 0 | 171 | - |
546.00 | 9.01 | 9.01 | 9.01 | 9.01 | 0.00 | 0.00 % | 0 | 11 | - |
547.00 | 11.24 | 11.24 | 11.24 | 11.24 | 0.00 | 0.00 % | 0 | 6 | - |
548.00 | 9.50 | 13.01 | 11.58 | 11.255 | 2.41 | 26.28 % | 31 | 30 | 2/20/2025 |
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