Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
5.50 | 4.15 | 4.95 | 5.52 | 4.55 | -0.71 | -11.40 % | 2 | 2 | 2/21/2025 |
6.00 | 3.60 | 4.60 | 4.75 | 4.10 | -0.70 | -12.84 % | 1 | 20 | 2/21/2025 |
6.50 | 3.55 | 3.85 | 3.95 | 3.70 | -0.55 | -12.22 % | 143 | 60 | 2/21/2025 |
7.00 | 3.20 | 3.40 | 3.90 | 3.30 | 0.20 | 5.41 % | 4 | 150 | 2/21/2025 |
7.50 | 2.62 | 2.89 | 2.85 | 2.755 | -0.55 | -16.18 % | 3 | 45 | 2/21/2025 |
8.00 | 2.30 | 2.45 | 2.45 | 2.375 | -0.64 | -20.71 % | 34 | 34 | 2/21/2025 |
8.50 | 2.00 | 2.04 | 2.05 | 2.02 | -0.53 | -20.54 % | 114 | 264 | 2/21/2025 |
9.00 | 1.59 | 1.70 | 1.70 | 1.645 | -0.54 | -24.11 % | 249 | 265 | 2/21/2025 |
9.50 | 1.30 | 1.56 | 1.37 | 1.43 | -0.75 | -35.38 % | 31 | 279 | 2/21/2025 |
10.00 | 1.10 | 1.14 | 1.04 | 1.12 | -0.55 | -34.59 % | 682 | 1,056 | 2/21/2025 |
10.50 | 0.90 | 0.94 | 0.94 | 0.92 | -0.40 | -29.85 % | 1,192 | 1,930 | 2/21/2025 |
11.00 | 0.74 | 0.81 | 0.73 | 0.775 | -0.34 | -31.78 % | 3,214 | 2,674 | 2/21/2025 |
11.50 | 0.59 | 0.61 | 0.61 | 0.60 | -0.29 | -32.22 % | 1,309 | 1,864 | 2/21/2025 |
12.00 | 0.49 | 0.53 | 0.49 | 0.51 | -0.22 | -30.99 % | 2,156 | 4,932 | 2/21/2025 |
12.50 | 0.40 | 0.43 | 0.41 | 0.415 | -0.19 | -31.67 % | 542 | 1,414 | 2/21/2025 |
13.00 | 0.33 | 0.34 | 0.34 | 0.335 | -0.18 | -34.62 % | 2,248 | 3,060 | 2/21/2025 |
13.50 | 0.25 | 0.29 | 0.27 | 0.27 | -0.17 | -38.64 % | 544 | 1,408 | 2/21/2025 |
14.00 | 0.21 | 0.24 | 0.22 | 0.225 | -0.13 | -37.14 % | 686 | 2,388 | 2/21/2025 |
14.50 | 0.05 | 0.28 | 0.20 | 0.165 | -0.10 | -33.33 % | 407 | 2,239 | 2/21/2025 |
15.00 | 0.15 | 0.18 | 0.18 | 0.165 | -0.07 | -28.00 % | 1,046 | 5,306 | 2/21/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
5.50 | 0.16 | 0.02 | 0.16 | 0.09 | 0.00 | 0.00 % | 0 | 1 | - |
6.00 | 0.01 | 0.13 | 0.04 | 0.07 | 0.01 | 33.33 % | 1 | 285 | 2/21/2025 |
6.50 | 0.02 | 0.08 | 0.02 | 0.05 | -0.02 | -50.00 % | 12 | 58 | 2/21/2025 |
7.00 | 0.01 | 0.04 | 0.03 | 0.025 | 0.00 | 0.00 % | 110 | 212 | 2/21/2025 |
7.50 | 0.06 | 0.10 | 0.07 | 0.08 | 0.01 | 16.67 % | 176 | 713 | 2/21/2025 |
8.00 | 0.12 | 0.13 | 0.12 | 0.125 | 0.03 | 33.33 % | 335 | 773 | 2/21/2025 |
8.50 | 0.18 | 0.24 | 0.23 | 0.21 | 0.08 | 53.33 % | 523 | 851 | 2/21/2025 |
9.00 | 0.36 | 0.39 | 0.39 | 0.375 | 0.14 | 56.00 % | 1,653 | 2,335 | 2/21/2025 |
9.50 | 0.57 | 0.59 | 0.57 | 0.58 | 0.20 | 54.05 % | 1,388 | 1,141 | 2/21/2025 |
10.00 | 0.82 | 0.84 | 0.83 | 0.83 | 0.22 | 36.07 % | 3,354 | 3,587 | 2/21/2025 |
10.50 | 1.11 | 1.15 | 1.14 | 1.13 | 0.31 | 37.35 % | 1,039 | 2,032 | 2/21/2025 |
11.00 | 1.28 | 1.48 | 1.44 | 1.38 | 0.32 | 28.57 % | 1,859 | 3,459 | 2/21/2025 |
11.50 | 1.73 | 1.85 | 1.81 | 1.79 | 0.41 | 29.29 % | 413 | 1,621 | 2/21/2025 |
12.00 | 2.02 | 2.24 | 2.22 | 2.13 | 0.51 | 29.82 % | 448 | 1,596 | 2/21/2025 |
12.50 | 2.54 | 2.64 | 2.58 | 2.59 | 0.55 | 27.09 % | 137 | 791 | 2/21/2025 |
13.00 | 2.78 | 3.10 | 3.06 | 2.94 | 0.72 | 30.77 % | 131 | 1,670 | 2/21/2025 |
13.50 | 3.20 | 3.55 | 3.47 | 3.375 | 0.52 | 17.63 % | 62 | 1,765 | 2/21/2025 |
14.00 | 3.70 | 4.00 | 3.95 | 3.85 | 0.69 | 21.17 % | 285 | 2,326 | 2/21/2025 |
14.50 | 4.10 | 4.45 | 4.35 | 4.275 | 0.55 | 14.47 % | 39 | 682 | 2/21/2025 |
15.00 | 4.70 | 4.95 | 4.85 | 4.825 | 0.70 | 16.87 % | 104 | 1,107 | 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