Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
5.50 | 4.20 | 5.50 | 5.60 | 4.85 | 0.00 | 0.00 % | 0 | 122 | - |
6.00 | 4.50 | 4.90 | 4.53 | 4.70 | -0.78 | -14.69 % | 2 | 226 | 2/21/2025 |
6.50 | 3.60 | 4.40 | 3.90 | 4.00 | -1.25 | -24.27 % | 71 | 2,392 | 2/21/2025 |
7.00 | 3.60 | 3.80 | 3.55 | 3.70 | -0.95 | -21.11 % | 215 | 349 | 2/21/2025 |
7.50 | 3.20 | 3.30 | 3.30 | 3.25 | -0.80 | -19.51 % | 35 | 175 | 2/21/2025 |
8.00 | 2.70 | 2.85 | 2.70 | 2.775 | -0.80 | -22.86 % | 403 | 123 | 2/21/2025 |
8.50 | 2.25 | 2.35 | 2.33 | 2.30 | -0.81 | -25.80 % | 54 | 146 | 2/21/2025 |
9.00 | 1.80 | 1.95 | 1.92 | 1.875 | -0.63 | -24.71 % | 239 | 631 | 2/21/2025 |
9.50 | 1.40 | 1.50 | 1.48 | 1.45 | -0.64 | -30.19 % | 169 | 204 | 2/21/2025 |
10.00 | 1.00 | 1.25 | 1.13 | 1.125 | -0.57 | -33.53 % | 1,089 | 2,169 | 2/21/2025 |
10.50 | 0.80 | 0.90 | 0.83 | 0.85 | -0.52 | -38.52 % | 1,090 | 1,004 | 2/21/2025 |
11.00 | 0.60 | 0.70 | 0.64 | 0.65 | -0.37 | -36.63 % | 5,793 | 13,254 | 2/21/2025 |
11.50 | 0.45 | 0.50 | 0.48 | 0.475 | -0.32 | -40.00 % | 2,161 | 2,159 | 2/21/2025 |
12.00 | 0.35 | 0.40 | 0.36 | 0.375 | -0.26 | -41.94 % | 7,013 | 6,208 | 2/21/2025 |
12.50 | 0.25 | 0.30 | 0.27 | 0.275 | -0.21 | -43.75 % | 3,579 | 3,659 | 2/21/2025 |
13.00 | 0.20 | 0.25 | 0.25 | 0.225 | -0.11 | -30.56 % | 2,892 | 5,078 | 2/21/2025 |
13.50 | 0.15 | 0.20 | 0.17 | 0.175 | -0.11 | -39.29 % | 1,339 | 3,241 | 2/21/2025 |
14.00 | 0.10 | 0.15 | 0.14 | 0.125 | -0.09 | -39.13 % | 1,325 | 3,467 | 2/21/2025 |
14.50 | 0.10 | 0.15 | 0.12 | 0.125 | -0.08 | -40.00 % | 957 | 962 | 2/21/2025 |
15.00 | 0.05 | 0.10 | 0.09 | 0.075 | -0.08 | -47.06 % | 2,699 | 2,707 | 2/21/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
5.50 | 0.04 | 0.05 | 0.04 | 0.045 | 0.00 | 0.00 % | 0 | 164 | - |
6.00 | 0.05 | 0.05 | 0.03 | 0.05 | -0.02 | -40.00 % | 1 | 871 | 2/21/2025 |
6.50 | 0.05 | 0.05 | 0.03 | 0.05 | -0.02 | -40.00 % | 2 | 665 | 2/21/2025 |
7.00 | 0.06 | 0.05 | 0.03 | 0.055 | -0.03 | -50.00 % | 8 | 640 | 2/21/2025 |
7.50 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 % | 112 | 438 | 2/21/2025 |
8.00 | 0.05 | 0.05 | 0.06 | 0.05 | 0.01 | 20.00 % | 132 | 410 | 2/21/2025 |
8.50 | 0.05 | 0.10 | 0.10 | 0.075 | 0.03 | 42.86 % | 77 | 744 | 2/21/2025 |
9.00 | 0.10 | 0.20 | 0.13 | 0.15 | 0.08 | 160.00 % | 1,569 | 1,802 | 2/21/2025 |
9.50 | 0.15 | 0.25 | 0.21 | 0.20 | 0.03 | 16.67 % | 956 | 1,235 | 2/21/2025 |
10.00 | 0.35 | 0.40 | 0.39 | 0.375 | 0.19 | 95.00 % | 2,665 | 3,475 | 2/21/2025 |
10.50 | 0.55 | 0.65 | 0.62 | 0.60 | 0.24 | 63.16 % | 1,613 | 1,547 | 2/21/2025 |
11.00 | 0.80 | 1.00 | 0.93 | 0.90 | 0.35 | 60.34 % | 3,415 | 2,414 | 2/21/2025 |
11.50 | 1.15 | 1.30 | 1.22 | 1.225 | 0.39 | 46.99 % | 3,208 | 1,137 | 2/21/2025 |
12.00 | 1.40 | 2.15 | 1.61 | 1.775 | 0.48 | 42.48 % | 5,054 | 2,478 | 2/21/2025 |
12.50 | 1.45 | 2.10 | 1.97 | 1.775 | 0.52 | 35.86 % | 508 | 1,077 | 2/21/2025 |
13.00 | 2.40 | 2.75 | 2.50 | 2.575 | 0.55 | 28.21 % | 994 | 1,674 | 2/21/2025 |
13.50 | 2.85 | 3.00 | 2.87 | 2.925 | 0.59 | 25.88 % | 61 | 759 | 2/21/2025 |
14.00 | 3.30 | 3.50 | 3.30 | 3.40 | 0.55 | 20.00 % | 54 | 419 | 2/21/2025 |
14.50 | 3.60 | 4.00 | 3.60 | 3.80 | 0.35 | 10.77 % | 27 | 168 | 2/21/2025 |
15.00 | 4.10 | 4.90 | 4.50 | 4.50 | 1.03 | 29.68 % | 356 | 204 | 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