Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
18.50 | 5.05 | 5.45 | 8.70 | 5.25 | 0.00 | 0.00 % | 0 | 1 | - |
19.00 | 4.80 | 5.95 | 4.95 | 5.375 | -0.90 | -15.38 % | 23 | 18 | 2/21/2025 |
19.50 | 3.60 | 4.95 | 4.50 | 4.275 | -0.75 | -14.29 % | 1 | 2 | 2/21/2025 |
20.00 | 3.45 | 4.70 | 4.15 | 4.075 | -1.35 | -24.55 % | 116 | 473 | 2/21/2025 |
20.50 | 2.93 | 4.45 | 3.63 | 3.69 | -1.47 | -28.82 % | 96 | 4 | 2/21/2025 |
21.00 | 2.90 | 3.40 | 3.50 | 3.15 | -0.90 | -20.45 % | 9 | 237 | 2/21/2025 |
21.50 | 2.94 | 4.20 | 3.55 | 3.57 | -0.40 | -10.13 % | 50 | 30 | 2/21/2025 |
22.00 | 2.00 | 3.80 | 2.80 | 2.90 | -1.22 | -30.35 % | 107 | 58 | 2/21/2025 |
22.50 | 2.32 | 2.94 | 2.56 | 2.63 | -1.12 | -30.43 % | 76 | 46 | 2/21/2025 |
23.00 | 2.09 | 2.43 | 2.20 | 2.26 | -1.19 | -35.10 % | 123 | 242 | 2/21/2025 |
23.50 | 1.90 | 2.07 | 1.97 | 1.985 | -0.84 | -29.89 % | 181 | 22 | 2/21/2025 |
24.00 | 1.73 | 1.82 | 1.75 | 1.775 | -1.02 | -36.82 % | 608 | 366 | 2/21/2025 |
24.50 | 1.50 | 1.72 | 1.60 | 1.61 | -0.98 | -37.98 % | 730 | 466 | 2/21/2025 |
25.00 | 1.37 | 1.41 | 1.41 | 1.39 | -0.86 | -37.89 % | 2,199 | 4,367 | 2/21/2025 |
25.50 | 1.20 | 1.31 | 1.24 | 1.255 | -0.85 | -40.67 % | 1,342 | 252 | 2/21/2025 |
26.00 | 1.06 | 1.15 | 1.11 | 1.105 | -0.78 | -41.27 % | 722 | 743 | 2/21/2025 |
26.50 | 0.92 | 1.11 | 1.03 | 1.015 | -0.66 | -39.05 % | 235 | 205 | 2/21/2025 |
27.00 | 0.80 | 0.98 | 0.91 | 0.89 | -0.64 | -41.29 % | 876 | 1,169 | 2/21/2025 |
27.50 | 0.75 | 0.88 | 0.81 | 0.815 | -0.64 | -44.14 % | 314 | 857 | 2/21/2025 |
28.00 | 0.67 | 0.70 | 0.70 | 0.685 | -0.60 | -46.15 % | 1,349 | 2,536 | 2/21/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
18.50 | 0.20 | 0.26 | 0.22 | 0.23 | 0.01 | 4.76 % | 177 | 8 | 2/21/2025 |
19.00 | 0.08 | 0.32 | 0.31 | 0.20 | 0.09 | 40.91 % | 72 | 464 | 2/21/2025 |
19.50 | 0.36 | 0.62 | 0.38 | 0.49 | 0.08 | 26.67 % | 49 | 219 | 2/21/2025 |
20.00 | 0.47 | 0.50 | 0.48 | 0.485 | 0.20 | 71.43 % | 750 | 1,270 | 2/21/2025 |
20.50 | 0.41 | 0.65 | 0.58 | 0.53 | 0.20 | 52.63 % | 206 | 53 | 2/21/2025 |
21.00 | 0.74 | 0.80 | 0.76 | 0.77 | 0.38 | 100.00 % | 384 | 643 | 2/21/2025 |
21.50 | 0.91 | 0.98 | 0.91 | 0.945 | 0.33 | 56.90 % | 270 | 344 | 2/21/2025 |
22.00 | 0.93 | 1.15 | 1.12 | 1.04 | 0.42 | 60.00 % | 701 | 1,640 | 2/21/2025 |
22.50 | 1.11 | 1.37 | 1.35 | 1.24 | 0.55 | 68.75 % | 498 | 984 | 2/21/2025 |
23.00 | 1.55 | 1.65 | 1.60 | 1.60 | 0.57 | 55.34 % | 345 | 2,630 | 2/21/2025 |
23.50 | 1.70 | 1.90 | 1.73 | 1.80 | 0.53 | 44.17 % | 577 | 236 | 2/21/2025 |
24.00 | 2.03 | 2.20 | 2.09 | 2.115 | 0.66 | 46.15 % | 766 | 1,889 | 2/21/2025 |
24.50 | 2.27 | 2.73 | 2.37 | 2.50 | 0.43 | 22.16 % | 337 | 886 | 2/21/2025 |
25.00 | 2.77 | 2.94 | 2.72 | 2.855 | 0.75 | 38.07 % | 702 | 2,994 | 2/21/2025 |
25.50 | 3.10 | 3.20 | 3.02 | 3.15 | 0.78 | 34.82 % | 269 | 454 | 2/21/2025 |
26.00 | 3.45 | 3.60 | 3.47 | 3.525 | 0.97 | 38.80 % | 557 | 2,425 | 2/21/2025 |
26.50 | 3.85 | 3.95 | 3.80 | 3.90 | 1.05 | 38.18 % | 123 | 830 | 2/21/2025 |
27.00 | 3.65 | 4.35 | 4.17 | 4.00 | 0.92 | 28.31 % | 513 | 1,689 | 2/21/2025 |
27.50 | 4.65 | 4.75 | 4.65 | 4.70 | 1.12 | 31.73 % | 1,327 | 1,634 | 2/21/2025 |
28.00 | 5.05 | 5.20 | 4.89 | 5.125 | 0.99 | 25.38 % | 191 | 1,804 | 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