Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
32.00 | 5.65 | 7.50 | 7.15 | 6.575 | 4.02 | 128.43 % | 182 | 2,803 | 3/10/2025 |
32.50 | 4.20 | 6.65 | 6.10 | 5.425 | 3.43 | 128.46 % | 143 | 791 | 3/10/2025 |
33.00 | 4.45 | 6.55 | 5.45 | 5.50 | 3.12 | 133.91 % | 167 | 1,108 | 3/10/2025 |
33.50 | 4.90 | 6.25 | 5.20 | 5.575 | 3.15 | 153.66 % | 455 | 1,031 | 3/10/2025 |
34.00 | 4.35 | 5.85 | 4.88 | 5.10 | 3.01 | 160.96 % | 1,154 | 1,961 | 3/10/2025 |
34.50 | 3.75 | 5.20 | 4.40 | 4.475 | 2.77 | 169.94 % | 792 | 962 | 3/10/2025 |
35.00 | 3.35 | 4.20 | 4.00 | 3.775 | 2.53 | 172.11 % | 8,121 | 7,541 | 3/10/2025 |
36.00 | 2.66 | 3.60 | 3.40 | 3.13 | 2.28 | 203.57 % | 3,260 | 4,470 | 3/10/2025 |
37.00 | 2.63 | 2.81 | 2.78 | 2.72 | 1.94 | 230.95 % | 8,536 | 2,863 | 3/10/2025 |
38.00 | 1.96 | 2.45 | 2.27 | 2.205 | 1.64 | 260.32 % | 10,663 | 3,348 | 3/10/2025 |
39.00 | 1.76 | 1.95 | 1.84 | 1.855 | 1.35 | 275.51 % | 5,607 | 1,414 | 3/10/2025 |
40.00 | 1.40 | 1.45 | 1.41 | 1.425 | 1.07 | 314.71 % | 7,744 | 3,614 | 3/10/2025 |
41.00 | 1.00 | 1.15 | 1.12 | 1.075 | 0.87 | 348.00 % | 2,878 | 792 | 3/10/2025 |
42.00 | 0.80 | 0.88 | 0.89 | 0.84 | 0.69 | 345.00 % | 1,710 | 302 | 3/10/2025 |
43.00 | 0.61 | 0.68 | 0.65 | 0.645 | 0.50 | 333.33 % | 869 | 90 | 3/10/2025 |
44.00 | 0.30 | 0.65 | 0.49 | 0.475 | 0.36 | 276.92 % | 1,150 | 266 | 3/10/2025 |
45.00 | 0.30 | 0.50 | 0.40 | 0.40 | 0.28 | 233.33 % | 2,014 | 594 | 3/10/2025 |
46.00 | 0.01 | 0.50 | 0.29 | 0.255 | 0.21 | 262.50 % | 366 | 71 | 3/10/2025 |
47.00 | 0.01 | 0.74 | 0.24 | 0.375 | 0.15 | 166.67 % | 159 | 57 | 3/10/2025 |
48.00 | 0.09 | 0.32 | 0.17 | 0.205 | -0.02 | -10.53 % | 294 | 100 | 3/10/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
32.00 | 0.11 | 0.15 | 0.12 | 0.13 | -0.42 | -77.78 % | 1,247 | 4,737 | 3/10/2025 |
32.50 | 0.01 | 0.20 | 0.14 | 0.105 | -0.63 | -81.82 % | 1,285 | 1,067 | 3/10/2025 |
33.00 | 0.20 | 0.39 | 0.21 | 0.295 | -0.74 | -77.89 % | 1,205 | 1,216 | 3/10/2025 |
33.50 | 0.15 | 0.33 | 0.29 | 0.24 | -0.91 | -75.83 % | 451 | 464 | 3/10/2025 |
34.00 | 0.34 | 0.45 | 0.34 | 0.395 | -1.05 | -75.54 % | 3,043 | 1,113 | 3/10/2025 |
34.50 | 0.24 | 0.50 | 0.45 | 0.37 | -1.20 | -72.73 % | 1,601 | 329 | 3/10/2025 |
35.00 | 0.49 | 0.70 | 0.58 | 0.595 | -1.44 | -71.29 % | 3,256 | 802 | 3/10/2025 |
36.00 | 0.76 | 0.95 | 0.89 | 0.855 | -1.81 | -67.04 % | 6,677 | 377 | 3/10/2025 |
37.00 | 1.25 | 1.60 | 1.27 | 1.425 | -2.03 | -61.52 % | 2,806 | 90 | 3/10/2025 |
38.00 | 1.73 | 1.85 | 1.73 | 1.79 | -2.37 | -57.80 % | 2,240 | 331 | 3/10/2025 |
39.00 | 1.90 | 2.45 | 2.31 | 2.175 | -2.64 | -53.33 % | 1,093 | 43 | 3/10/2025 |
40.00 | 2.92 | 3.50 | 2.89 | 3.21 | -2.40 | -45.37 % | 428 | 102 | 3/10/2025 |
41.00 | 2.91 | 4.00 | 4.00 | 3.455 | -1.40 | -25.93 % | 19 | 111 | 3/10/2025 |
42.00 | 2.90 | 5.30 | 4.45 | 4.10 | -2.55 | -36.43 % | 133 | 13 | 3/10/2025 |
43.00 | 3.70 | 7.20 | 5.05 | 5.45 | -1.75 | -25.74 % | 71 | 7 | 3/10/2025 |
44.00 | 4.40 | 7.60 | 5.60 | 6.00 | -3.41 | -37.85 % | 12 | 1 | 3/10/2025 |
45.00 | 5.35 | 9.30 | 7.32 | 7.325 | -3.43 | -31.91 % | 2 | 2 | 3/10/2025 |
46.00 | 6.95 | 8.60 | 7.80 | 7.775 | 0.00 | 0.00 % | 3 | 0 | 3/10/2025 |
47.00 | 6.80 | 10.25 | 8.60 | 8.525 | 0.00 | 0.00 % | 135 | 0 | 3/10/2025 |
48.00 | 8.90 | 10.45 | 13.28 | 9.675 | 0.00 | 0.00 % | 0 | 100 | - |
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