Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
530.00 | 8.80 | 9.44 | 9.23 | 9.12 | 0.02 | 0.22 % | 911 | 1,064 | 2/18/2025 |
531.00 | 7.85 | 8.49 | 8.21 | 8.17 | -0.15 | -1.79 % | 324 | 771 | 2/18/2025 |
532.00 | 7.07 | 7.38 | 7.65 | 7.225 | 0.13 | 1.73 % | 1,276 | 977 | 2/18/2025 |
533.00 | 6.22 | 6.35 | 6.30 | 6.285 | -0.13 | -2.02 % | 879 | 1,018 | 2/18/2025 |
534.00 | 5.32 | 5.44 | 5.46 | 5.38 | -0.51 | -8.54 % | 1,072 | 884 | 2/18/2025 |
535.00 | 4.44 | 4.56 | 4.54 | 4.50 | -0.58 | -11.33 % | 5,412 | 1,840 | 2/18/2025 |
536.00 | 3.62 | 3.72 | 3.70 | 3.67 | -0.72 | -16.29 % | 9,204 | 1,391 | 2/18/2025 |
537.00 | 2.86 | 2.93 | 2.90 | 2.895 | -0.80 | -21.62 % | 29,526 | 1,834 | 2/18/2025 |
538.00 | 2.15 | 2.20 | 2.17 | 2.175 | -0.87 | -28.62 % | 51,020 | 1,902 | 2/18/2025 |
539.00 | 1.55 | 1.58 | 1.58 | 1.565 | -0.87 | -35.51 % | 51,381 | 2,798 | 2/18/2025 |
540.00 | 1.05 | 1.08 | 1.06 | 1.065 | -0.86 | -44.79 % | 73,628 | 2,866 | 2/18/2025 |
541.00 | 0.66 | 0.67 | 0.67 | 0.665 | -0.85 | -55.92 % | 17,042 | 1,820 | 2/18/2025 |
542.00 | 0.40 | 0.42 | 0.42 | 0.41 | -0.71 | -62.83 % | 15,505 | 1,504 | 2/18/2025 |
543.00 | 0.22 | 0.24 | 0.23 | 0.23 | -0.62 | -72.94 % | 12,490 | 1,254 | 2/18/2025 |
544.00 | 0.12 | 0.13 | 0.13 | 0.125 | -0.46 | -77.97 % | 11,807 | 928 | 2/18/2025 |
545.00 | 0.06 | 0.07 | 0.06 | 0.065 | -0.38 | -86.36 % | 9,938 | 3,342 | 2/18/2025 |
546.00 | 0.03 | 0.04 | 0.04 | 0.035 | -0.28 | -87.50 % | 7,080 | 4,964 | 2/18/2025 |
547.00 | 0.02 | 0.03 | 0.02 | 0.025 | -0.21 | -91.30 % | 5,114 | 4,481 | 2/18/2025 |
548.00 | 0.01 | 0.02 | 0.01 | 0.015 | -0.13 | -92.86 % | 3,438 | 3,650 | 2/18/2025 |
549.00 | 0.01 | 0.02 | 0.02 | 0.015 | -0.09 | -81.82 % | 1,877 | 304 | 2/18/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
530.00 | 0.11 | 0.12 | 0.11 | 0.115 | -0.49 | -81.67 % | 15,395 | 3,061 | 2/18/2025 |
531.00 | 0.14 | 0.15 | 0.15 | 0.145 | -0.56 | -78.87 % | 7,191 | 1,742 | 2/18/2025 |
532.00 | 0.19 | 0.20 | 0.21 | 0.195 | -0.66 | -75.86 % | 13,648 | 4,320 | 2/18/2025 |
533.00 | 0.26 | 0.27 | 0.27 | 0.265 | -0.72 | -72.73 % | 7,413 | 2,665 | 2/18/2025 |
534.00 | 0.35 | 0.36 | 0.35 | 0.355 | -0.85 | -70.83 % | 11,394 | 1,510 | 2/18/2025 |
535.00 | 0.48 | 0.50 | 0.50 | 0.49 | -0.91 | -64.54 % | 21,973 | 2,598 | 2/18/2025 |
536.00 | 0.64 | 0.66 | 0.64 | 0.65 | -1.04 | -61.90 % | 26,323 | 3,457 | 2/18/2025 |
537.00 | 0.87 | 0.88 | 0.87 | 0.875 | -1.13 | -56.50 % | 45,435 | 2,691 | 2/18/2025 |
538.00 | 1.17 | 1.18 | 1.18 | 1.175 | -1.17 | -49.79 % | 39,861 | 1,079 | 2/18/2025 |
539.00 | 1.54 | 1.57 | 1.57 | 1.555 | -1.15 | -42.28 % | 15,346 | 586 | 2/18/2025 |
540.00 | 2.02 | 2.07 | 2.06 | 2.045 | -1.16 | -36.02 % | 9,908 | 447 | 2/18/2025 |
541.00 | 2.62 | 2.68 | 2.63 | 2.65 | -1.41 | -34.90 % | 5,262 | 104 | 2/18/2025 |
542.00 | 3.35 | 3.42 | 3.35 | 3.385 | -1.34 | -28.57 % | 859 | 105 | 2/18/2025 |
543.00 | 4.15 | 4.28 | 4.20 | 4.215 | -1.19 | -22.08 % | 417 | 71 | 2/18/2025 |
544.00 | 4.94 | 5.25 | 5.10 | 5.095 | -0.88 | -14.72 % | 365 | 46 | 2/18/2025 |
545.00 | 5.79 | 6.34 | 5.30 | 6.065 | -1.64 | -23.63 % | 323 | 2,754 | 2/18/2025 |
546.00 | 6.77 | 7.34 | 6.85 | 7.055 | -0.88 | -11.38 % | 13 | 3 | 2/18/2025 |
547.00 | 7.77 | 8.34 | 7.54 | 8.055 | 0.00 | 0.00 % | 8 | 0 | 2/18/2025 |
548.00 | 8.75 | 9.32 | 10.20 | 9.035 | 0.43 | 4.40 % | 32 | 17 | 2/18/2025 |
549.00 | 9.77 | 10.34 | 10.80 | 10.055 | 0.00 | 0.00 % | 0 | 7 | - |
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