Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
77.00 | 31.00 | 34.30 | 70.27 | 32.65 | 0.00 | 0.00 % | 0 | 3 | - |
78.00 | 30.30 | 33.90 | 32.00 | 32.10 | 0.00 | 0.00 % | 0 | 6 | - |
79.00 | 29.30 | 33.40 | 21.23 | 31.35 | 0.00 | 0.00 % | 0 | 0 | - |
80.00 | 30.40 | 32.50 | 32.50 | 31.45 | -16.10 | -33.13 % | 4 | 20 | 2/24/2025 |
81.00 | 28.40 | 32.50 | 35.23 | 30.45 | 0.00 | 0.00 % | 0 | 4 | - |
82.00 | 27.90 | 32.40 | 7.27 | 30.15 | 0.00 | 0.00 % | 0 | 1 | - |
83.00 | 28.40 | 31.60 | 33.00 | 30.00 | -21.23 | -39.15 % | 2 | 2 | 2/24/2025 |
84.00 | 28.00 | 31.40 | 57.00 | 29.70 | 0.00 | 0.00 % | 0 | 31 | - |
85.00 | 27.40 | 30.80 | 34.50 | 29.10 | -12.45 | -26.52 % | 2 | 68 | 2/24/2025 |
86.00 | 26.90 | 30.60 | 8.70 | 28.75 | 0.00 | 0.00 % | 0 | 0 | - |
87.00 | 26.70 | 30.00 | 29.72 | 28.35 | -11.56 | -28.00 % | 16 | 2 | 2/24/2025 |
88.00 | 26.10 | 29.80 | 7.90 | 27.95 | 0.00 | 0.00 % | 0 | 5 | - |
89.00 | 26.00 | 29.50 | 30.70 | 27.75 | 0.00 | 0.00 % | 1 | 0 | 2/24/2025 |
90.00 | 25.80 | 29.00 | 32.82 | 27.40 | -16.90 | -33.99 % | 3 | 97 | 2/24/2025 |
91.00 | 25.40 | 28.50 | 27.37 | 26.95 | 15.07 | 122.52 % | 12 | 1 | 2/24/2025 |
92.00 | 24.90 | 27.90 | 27.78 | 26.40 | -20.15 | -42.04 % | 2 | 0 | 2/24/2025 |
93.00 | 24.20 | 28.10 | 33.00 | 26.15 | -1.00 | -2.94 % | 1 | 1 | 2/24/2025 |
94.00 | 25.10 | 27.70 | 51.00 | 26.40 | 0.00 | 0.00 % | 0 | 2 | - |
95.00 | 24.30 | 27.30 | 30.50 | 25.80 | -6.00 | -16.44 % | 3 | 28 | 2/24/2025 |
96.00 | 24.70 | 25.60 | 26.00 | 25.15 | -21.00 | -44.68 % | 3 | 22 | 2/24/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
77.00 | 18.00 | 18.90 | 18.00 | 18.45 | 3.00 | 20.00 % | 33 | 61 | 2/24/2025 |
78.00 | 17.50 | 19.80 | 14.70 | 18.65 | 0.00 | 0.00 % | 0 | 1 | - |
79.00 | 18.70 | 20.10 | 12.56 | 19.40 | 0.00 | 0.00 % | 0 | 2 | - |
80.00 | 19.40 | 20.80 | 19.11 | 20.10 | 3.11 | 19.44 % | 16 | 36 | 2/24/2025 |
81.00 | 18.70 | 21.40 | 0.00 | 20.05 | 0.00 | 0.00 % | 0 | 0 | - |
82.00 | 19.10 | 22.10 | 18.40 | 20.60 | 0.00 | 0.00 % | 2 | 0 | 2/24/2025 |
83.00 | 19.60 | 22.70 | 0.00 | 21.15 | 0.00 | 0.00 % | 0 | 0 | - |
84.00 | 20.40 | 24.60 | 21.43 | 22.50 | 6.92 | 47.69 % | 1 | 1 | 2/24/2025 |
85.00 | 21.00 | 23.60 | 20.52 | 22.30 | 1.76 | 9.38 % | 1 | 4 | 2/24/2025 |
86.00 | 21.60 | 25.30 | 20.00 | 23.45 | 2.75 | 15.94 % | 4 | 5 | 2/24/2025 |
87.00 | 22.00 | 25.30 | 0.00 | 23.65 | 0.00 | 0.00 % | 0 | 0 | - |
88.00 | 22.50 | 26.90 | 25.30 | 24.70 | 6.45 | 34.22 % | 1 | 8 | 2/24/2025 |
89.00 | 23.60 | 26.50 | 22.00 | 25.05 | 2.00 | 10.00 % | 2 | 7 | 2/24/2025 |
90.00 | 24.20 | 28.00 | 22.46 | 26.10 | 1.76 | 8.50 % | 8 | 153 | 2/24/2025 |
91.00 | 24.50 | 27.50 | 25.00 | 26.00 | 9.00 | 56.25 % | 9 | 8 | 2/24/2025 |
92.00 | 25.10 | 29.30 | 18.50 | 27.20 | 0.00 | 0.00 % | 0 | 1 | - |
93.00 | 26.00 | 28.00 | 27.52 | 27.00 | 6.14 | 28.72 % | 4 | 1 | 2/24/2025 |
94.00 | 26.50 | 29.30 | 0.00 | 27.90 | 0.00 | 0.00 % | 0 | 0 | - |
95.00 | 27.10 | 31.60 | 26.00 | 29.35 | 3.19 | 13.99 % | 3 | 3 | 2/24/2025 |
96.00 | 28.00 | 32.30 | 29.30 | 30.15 | 0.00 | 0.00 % | 4 | 0 | 2/24/2025 |
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