Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
6.50 | 4.70 | 5.60 | 5.40 | 5.15 | 0.00 | 0.00 % | 0 | 1 | - |
7.00 | 4.55 | 4.85 | 4.60 | 4.70 | -0.15 | -3.16 % | 23 | 127 | 2/20/2025 |
7.50 | 3.55 | 4.20 | 4.65 | 3.875 | 0.00 | 0.00 % | 0 | 4 | - |
8.00 | 3.55 | 3.65 | 3.75 | 3.60 | 0.05 | 1.35 % | 19 | 397 | 2/20/2025 |
8.50 | 3.05 | 3.20 | 3.45 | 3.125 | 0.00 | 0.00 % | 0 | 98 | - |
9.00 | 2.59 | 2.77 | 2.60 | 2.68 | -0.14 | -5.11 % | 79 | 439 | 2/20/2025 |
9.50 | 2.02 | 2.17 | 2.18 | 2.095 | 0.08 | 3.81 % | 33 | 218 | 2/20/2025 |
10.00 | 1.59 | 1.77 | 1.62 | 1.68 | 0.05 | 3.18 % | 1,568 | 2,099 | 2/20/2025 |
10.50 | 0.94 | 1.15 | 1.24 | 1.045 | 0.04 | 3.33 % | 45 | 711 | 2/20/2025 |
11.00 | 0.61 | 0.66 | 0.64 | 0.635 | -0.03 | -4.48 % | 1,363 | 4,250 | 2/20/2025 |
11.50 | 0.25 | 0.27 | 0.26 | 0.26 | -0.08 | -23.53 % | 4,271 | 4,769 | 2/20/2025 |
12.00 | 0.08 | 0.09 | 0.09 | 0.085 | -0.07 | -43.75 % | 18,519 | 34,080 | 2/20/2025 |
12.50 | 0.03 | 0.04 | 0.04 | 0.035 | -0.04 | -50.00 % | 4,284 | 12,804 | 2/20/2025 |
13.00 | 0.02 | 0.03 | 0.03 | 0.025 | 0.00 | 0.00 % | 3,825 | 16,078 | 2/20/2025 |
13.50 | 0.01 | 0.02 | 0.02 | 0.015 | 0.00 | 0.00 % | 572 | 6,516 | 2/20/2025 |
14.00 | 0.01 | 0.02 | 0.01 | 0.015 | -0.01 | -50.00 % | 2,379 | 12,980 | 2/20/2025 |
14.50 | 0.01 | 0.02 | 0.01 | 0.015 | 0.00 | 0.00 % | 80 | 6,473 | 2/20/2025 |
15.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 111 | 67,735 | 2/20/2025 |
15.50 | 0.01 | 0.23 | 0.01 | 0.12 | 0.00 | 0.00 % | 0 | 665 | - |
16.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 42 | 2,537 | 2/20/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
6.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 76 | - |
7.00 | 0.02 | 0.01 | 0.01 | 0.015 | -0.01 | -50.00 % | 210 | 3,406 | 2/20/2025 |
7.50 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
8.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 7 | 2,256 | 2/20/2025 |
8.50 | 0.01 | 0.01 | 0.33 | 0.01 | 0.32 | 3,200.00 % | 1 | 240 | 2/20/2025 |
9.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 33 | 5,991 | 2/20/2025 |
9.50 | 0.01 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00 % | 24 | 1,805 | 2/20/2025 |
10.00 | 0.01 | 0.03 | 0.01 | 0.02 | 0.00 | 0.00 % | 160 | 5,484 | 2/20/2025 |
10.50 | 0.01 | 0.03 | 0.01 | 0.02 | -0.02 | -66.67 % | 262 | 7,137 | 2/20/2025 |
11.00 | 0.03 | 0.04 | 0.04 | 0.035 | -0.05 | -55.56 % | 1,805 | 12,438 | 2/20/2025 |
11.50 | 0.14 | 0.15 | 0.15 | 0.145 | -0.11 | -42.31 % | 3,587 | 7,941 | 2/20/2025 |
12.00 | 0.45 | 0.49 | 0.42 | 0.47 | -0.16 | -27.59 % | 1,063 | 9,064 | 2/20/2025 |
12.50 | 0.89 | 1.00 | 0.92 | 0.945 | -0.06 | -6.12 % | 118 | 1,645 | 2/20/2025 |
13.00 | 1.32 | 1.51 | 1.37 | 1.415 | -0.09 | -6.16 % | 312 | 2,192 | 2/20/2025 |
13.50 | 1.87 | 2.02 | 1.75 | 1.945 | 0.14 | 8.70 % | 36 | 978 | 2/20/2025 |
14.00 | 2.36 | 2.45 | 2.34 | 2.405 | -0.07 | -2.90 % | 13 | 637 | 2/20/2025 |
14.50 | 2.50 | 3.40 | 2.86 | 2.95 | 0.48 | 20.17 % | 49 | 131 | 2/20/2025 |
15.00 | 3.35 | 3.45 | 3.35 | 3.40 | 0.00 | 0.00 % | 0 | 398 | - |
15.50 | 3.75 | 4.85 | 3.95 | 4.30 | 0.00 | 0.00 % | 0 | 21 | - |
16.00 | 4.35 | 4.45 | 3.68 | 4.40 | 0.00 | 0.00 % | 0 | 340 | - |
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