Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
12.00 | 4.40 | 5.05 | 4.85 | 4.725 | 0.65 | 15.48 % | 31 | 730 | 2/18/2025 |
12.50 | 3.45 | 4.60 | 4.30 | 4.025 | 0.65 | 17.81 % | 20 | 331 | 2/18/2025 |
13.00 | 3.65 | 4.10 | 3.85 | 3.875 | 0.65 | 20.31 % | 59 | 3,587 | 2/18/2025 |
13.50 | 2.87 | 4.00 | 3.35 | 3.435 | 0.66 | 24.54 % | 128 | 408 | 2/18/2025 |
14.00 | 2.82 | 2.90 | 2.84 | 2.86 | 0.59 | 26.22 % | 540 | 3,662 | 2/18/2025 |
14.50 | 2.24 | 2.58 | 2.21 | 2.41 | 0.65 | 41.67 % | 304 | 1,660 | 2/18/2025 |
15.00 | 1.78 | 1.89 | 1.89 | 1.835 | 0.63 | 50.00 % | 2,547 | 18,738 | 2/18/2025 |
15.50 | 1.33 | 1.41 | 1.39 | 1.37 | 0.53 | 61.63 % | 1,806 | 10,871 | 2/18/2025 |
16.00 | 0.90 | 0.95 | 0.92 | 0.925 | 0.41 | 80.39 % | 7,838 | 22,475 | 2/18/2025 |
16.50 | 0.55 | 0.57 | 0.57 | 0.56 | 0.29 | 103.57 % | 8,005 | 12,548 | 2/18/2025 |
17.00 | 0.28 | 0.30 | 0.30 | 0.29 | 0.15 | 100.00 % | 18,102 | 26,818 | 2/18/2025 |
17.50 | 0.13 | 0.14 | 0.14 | 0.135 | 0.05 | 55.56 % | 13,817 | 7,823 | 2/18/2025 |
18.00 | 0.05 | 0.06 | 0.06 | 0.055 | 0.01 | 20.00 % | 27,114 | 32,284 | 2/18/2025 |
18.50 | 0.02 | 0.03 | 0.03 | 0.025 | 0.00 | 0.00 % | 10,679 | 3,426 | 2/18/2025 |
19.00 | 0.01 | 0.02 | 0.01 | 0.015 | -0.02 | -66.67 % | 3,661 | 16,790 | 2/18/2025 |
19.50 | 0.01 | 0.02 | 0.02 | 0.015 | 0.00 | 0.00 % | 539 | 1,051 | 2/18/2025 |
20.00 | 0.01 | 0.02 | 0.01 | 0.015 | -0.01 | -50.00 % | 2,866 | 15,487 | 2/18/2025 |
20.50 | 0.01 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00 % | 58 | 1,005 | 2/18/2025 |
21.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00 % | 180 | 4,894 | 2/18/2025 |
21.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 6 | 351 | 2/18/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
12.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 36 | 5,213 | 2/18/2025 |
12.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 33 | 997 | 2/18/2025 |
13.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00 % | 254 | 14,096 | 2/18/2025 |
13.50 | 0.01 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67 % | 1,269 | 8,649 | 2/18/2025 |
14.00 | 0.01 | 0.02 | 0.01 | 0.015 | -0.02 | -66.67 % | 1,006 | 19,316 | 2/18/2025 |
14.50 | 0.02 | 0.03 | 0.02 | 0.025 | -0.03 | -60.00 % | 1,792 | 22,052 | 2/18/2025 |
15.00 | 0.02 | 0.03 | 0.03 | 0.025 | -0.05 | -62.50 % | 5,568 | 18,611 | 2/18/2025 |
15.50 | 0.04 | 0.05 | 0.05 | 0.045 | -0.09 | -64.29 % | 3,340 | 8,579 | 2/18/2025 |
16.00 | 0.08 | 0.09 | 0.09 | 0.085 | -0.21 | -70.00 % | 12,271 | 10,933 | 2/18/2025 |
16.50 | 0.20 | 0.21 | 0.20 | 0.205 | -0.38 | -65.52 % | 6,564 | 2,058 | 2/18/2025 |
17.00 | 0.43 | 0.46 | 0.45 | 0.445 | -0.50 | -52.63 % | 4,742 | 9,530 | 2/18/2025 |
17.50 | 0.77 | 0.80 | 0.79 | 0.785 | -0.63 | -44.37 % | 1,976 | 6,043 | 2/18/2025 |
18.00 | 1.20 | 1.44 | 1.21 | 1.32 | -0.63 | -34.24 % | 369 | 2,619 | 2/18/2025 |
18.50 | 1.48 | 1.88 | 1.74 | 1.68 | -0.54 | -23.68 % | 66 | 327 | 2/18/2025 |
19.00 | 1.71 | 2.36 | 2.26 | 2.035 | -0.79 | -25.90 % | 29 | 214 | 2/18/2025 |
19.50 | 2.25 | 2.89 | 2.46 | 2.57 | -1.04 | -29.71 % | 4 | 8 | 2/18/2025 |
20.00 | 2.83 | 3.75 | 3.19 | 3.29 | -0.61 | -16.05 % | 12 | 1,194 | 2/18/2025 |
20.50 | 2.68 | 4.40 | 4.15 | 3.54 | 0.00 | 0.00 % | 0 | 59 | - |
21.00 | 4.05 | 5.05 | 6.18 | 4.55 | 0.00 | 0.00 % | 0 | 33 | - |
21.50 | 4.55 | 4.90 | 4.70 | 4.725 | -0.95 | -16.81 % | 2 | 27 | 2/18/2025 |
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