Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
529.00 | 6.33 | 8.60 | 8.40 | 7.465 | -2.77 | -24.80 % | 404 | 4,102 | 2/20/2025 |
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 | 3.94 | 3.94 | 3.94 | 3.94 | 0.00 | 0.00 % | 0 | 4,759 | - |
535.00 | 2.99 | 2.99 | 2.99 | 2.99 | 0.00 | 0.00 % | 0 | 38,471 | - |
536.00 | 2.32 | 2.32 | 2.32 | 2.32 | 0.00 | 0.00 % | 0 | 7,234 | - |
537.00 | 1.70 | 1.73 | 1.71 | 1.715 | -2.19 | -56.15 % | 45,297 | 6,389 | 2/20/2025 |
538.00 | 1.22 | 1.22 | 1.22 | 1.22 | 0.00 | 0.00 % | 0 | 12,310 | - |
539.00 | 0.83 | 0.83 | 0.83 | 0.83 | 0.00 | 0.00 % | 0 | 6,838 | - |
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 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 % | 0 | 22,594 | - |
546.00 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 % | 0 | 5,591 | - |
547.00 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 % | 0 | 7,316 | - |
548.00 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 % | 0 | 5,518 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
529.00 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00 % | 0 | 5,469 | - |
530.00 | 0.32 | 0.33 | 0.32 | 0.325 | -0.15 | -31.91 % | 36,035 | 31,100 | 2/20/2025 |
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 | 0.70 | 0.70 | 0.70 | 0.00 | 0.00 % | 0 | 5,808 | - |
534.00 | 0.91 | 0.91 | 0.91 | 0.91 | 0.00 | 0.00 % | 0 | 10,320 | - |
535.00 | 1.19 | 1.19 | 1.19 | 1.19 | 0.00 | 0.00 % | 0 | 32,991 | - |
536.00 | 1.49 | 1.49 | 1.49 | 1.49 | 0.00 | 0.00 % | 0 | 4,735 | - |
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 | 2.92 | 2.92 | 2.92 | 2.92 | 0.00 | 0.00 % | 0 | 1,877 | - |
540.00 | 3.67 | 3.77 | 3.70 | 3.72 | 0.87 | 30.74 % | 8,151 | 6,204 | 2/20/2025 |
541.00 | 4.06 | 4.06 | 4.06 | 4.06 | 0.00 | 0.00 % | 0 | 1,000 | - |
542.00 | 5.30 | 5.30 | 5.30 | 5.30 | 0.00 | 0.00 % | 0 | 833 | - |
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 | 7.50 | 11.01 | 9.01 | 9.255 | 2.28 | 33.88 % | 242 | 279 | 2/20/2025 |
547.00 | 11.24 | 11.24 | 11.24 | 11.24 | 0.00 | 0.00 % | 0 | 6 | - |
548.00 | 11.58 | 11.58 | 11.58 | 11.58 | 0.00 | 0.00 % | 0 | 15 | - |
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