Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
6.50 | 4.00 | 5.55 | 4.85 | 4.775 | -0.47 | -8.83 % | 2 | 2 | 2/18/2025 |
7.00 | 4.20 | 4.50 | 4.45 | 4.35 | 0.55 | 14.10 % | 13 | 413 | 2/18/2025 |
7.50 | 3.90 | 4.00 | 3.76 | 3.95 | 0.56 | 17.50 % | 27 | 16 | 2/18/2025 |
8.00 | 3.40 | 3.50 | 3.40 | 3.45 | 0.34 | 11.11 % | 40 | 247 | 2/18/2025 |
8.50 | 2.62 | 3.00 | 3.15 | 2.81 | 0.65 | 26.00 % | 107 | 240 | 2/18/2025 |
9.00 | 2.18 | 2.50 | 2.26 | 2.34 | 0.31 | 15.90 % | 111 | 355 | 2/18/2025 |
9.50 | 1.84 | 2.05 | 1.98 | 1.945 | 0.30 | 17.86 % | 86 | 57 | 2/18/2025 |
10.00 | 1.49 | 1.53 | 1.53 | 1.51 | 0.26 | 20.47 % | 1,316 | 1,770 | 2/18/2025 |
10.50 | 0.94 | 1.10 | 1.10 | 1.02 | 0.11 | 11.11 % | 2,503 | 1,030 | 2/18/2025 |
11.00 | 0.71 | 0.73 | 0.73 | 0.72 | -0.03 | -3.95 % | 9,337 | 4,392 | 2/18/2025 |
11.50 | 0.47 | 0.49 | 0.47 | 0.48 | -0.10 | -17.54 % | 9,441 | 2,231 | 2/18/2025 |
12.00 | 0.30 | 0.32 | 0.32 | 0.31 | -0.12 | -27.27 % | 14,540 | 3,775 | 2/18/2025 |
12.50 | 0.19 | 0.21 | 0.21 | 0.20 | -0.14 | -40.00 % | 5,511 | 1,274 | 2/18/2025 |
13.00 | 0.13 | 0.15 | 0.15 | 0.14 | -0.12 | -44.44 % | 5,243 | 4,388 | 2/18/2025 |
13.50 | 0.09 | 0.10 | 0.10 | 0.095 | -0.11 | -52.38 % | 2,642 | 1,711 | 2/18/2025 |
14.00 | 0.07 | 0.08 | 0.08 | 0.075 | -0.09 | -52.94 % | 6,282 | 5,038 | 2/18/2025 |
14.50 | 0.05 | 0.06 | 0.06 | 0.055 | -0.11 | -64.71 % | 2,022 | 4,171 | 2/18/2025 |
15.00 | 0.04 | 0.05 | 0.05 | 0.045 | -0.07 | -58.33 % | 3,708 | 23,981 | 2/18/2025 |
15.50 | 0.03 | 0.04 | 0.04 | 0.035 | -0.07 | -63.64 % | 592 | 1,890 | 2/18/2025 |
16.00 | 0.03 | 0.04 | 0.04 | 0.035 | -0.06 | -60.00 % | 1,232 | 6,445 | 2/18/2025 |
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 % | 111 | 145 | 2/18/2025 |
7.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67 % | 293 | 955 | 2/18/2025 |
7.50 | 0.01 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00 % | 120 | 108 | 2/18/2025 |
8.00 | 0.01 | 0.02 | 0.01 | 0.015 | -0.03 | -75.00 % | 695 | 2,820 | 2/18/2025 |
8.50 | 0.01 | 0.10 | 0.01 | 0.055 | -0.05 | -83.33 % | 356 | 1,656 | 2/18/2025 |
9.00 | 0.02 | 0.03 | 0.03 | 0.025 | -0.08 | -72.73 % | 1,176 | 2,928 | 2/18/2025 |
9.50 | 0.03 | 0.04 | 0.03 | 0.035 | -0.16 | -84.21 % | 1,906 | 3,127 | 2/18/2025 |
10.00 | 0.06 | 0.07 | 0.06 | 0.065 | -0.25 | -80.65 % | 6,117 | 5,723 | 2/18/2025 |
10.50 | 0.13 | 0.14 | 0.14 | 0.135 | -0.36 | -72.00 % | 6,230 | 5,032 | 2/18/2025 |
11.00 | 0.26 | 0.30 | 0.29 | 0.28 | -0.46 | -61.33 % | 4,457 | 5,683 | 2/18/2025 |
11.50 | 0.52 | 0.55 | 0.53 | 0.535 | -0.55 | -50.93 % | 4,428 | 799 | 2/18/2025 |
12.00 | 0.85 | 0.89 | 0.99 | 0.87 | -0.49 | -33.11 % | 1,586 | 3,523 | 2/18/2025 |
12.50 | 1.16 | 1.37 | 1.35 | 1.265 | -0.43 | -24.16 % | 199 | 914 | 2/18/2025 |
13.00 | 1.62 | 1.72 | 1.68 | 1.67 | -0.65 | -27.90 % | 518 | 3,667 | 2/18/2025 |
13.50 | 1.96 | 2.39 | 2.35 | 2.175 | -0.42 | -15.16 % | 483 | 2,735 | 2/18/2025 |
14.00 | 2.40 | 2.86 | 2.62 | 2.63 | -0.58 | -18.13 % | 446 | 3,060 | 2/18/2025 |
14.50 | 2.88 | 3.30 | 3.26 | 3.09 | -0.47 | -12.60 % | 205 | 1,458 | 2/18/2025 |
15.00 | 3.45 | 3.95 | 3.67 | 3.70 | -0.47 | -11.35 % | 337 | 22,173 | 2/18/2025 |
15.50 | 3.95 | 4.30 | 4.22 | 4.125 | -0.45 | -9.64 % | 21 | 1,276 | 2/18/2025 |
16.00 | 4.55 | 4.65 | 4.62 | 4.60 | -0.53 | -10.29 % | 129 | 4,189 | 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