Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
73.00 | 9.30 | 9.90 | 10.00 | 9.60 | -6.62 | -39.83 % | 11 | 1,149 | 2/18/2025 |
74.00 | 7.90 | 9.20 | 7.30 | 8.55 | -7.90 | -51.97 % | 7 | 763 | 2/18/2025 |
75.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
76.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
77.00 | 6.00 | 6.70 | 6.21 | 6.35 | -6.89 | -52.60 % | 54 | 218 | 2/18/2025 |
78.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
79.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
80.00 | 4.20 | 4.80 | 4.56 | 4.50 | -6.18 | -57.54 % | 1,944 | 1,732 | 2/18/2025 |
81.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
82.00 | 3.40 | 3.70 | 3.62 | 3.55 | -5.73 | -61.28 % | 875 | 87 | 2/18/2025 |
83.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
84.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
85.00 | 2.45 | 2.85 | 2.50 | 2.65 | -4.72 | -65.37 % | 3,832 | 2,575 | 2/18/2025 |
86.00 | 2.00 | 2.50 | 2.50 | 2.25 | -4.23 | -62.85 % | 831 | 147 | 2/18/2025 |
87.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
87.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
88.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
88.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
89.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
90.00 | 1.45 | 1.65 | 1.58 | 1.55 | -3.27 | -67.42 % | 5,714 | 4,115 | 2/18/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
73.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
74.00 | 0.50 | 0.75 | 0.65 | 0.625 | 0.23 | 54.76 % | 590 | 226 | 2/18/2025 |
75.00 | 0.85 | 1.00 | 0.90 | 0.925 | 0.35 | 63.64 % | 2,958 | 903 | 2/18/2025 |
76.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
77.00 | 1.30 | 1.45 | 1.35 | 1.375 | 0.59 | 77.63 % | 588 | 451 | 2/18/2025 |
78.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
79.00 | 1.95 | 2.20 | 2.05 | 2.075 | 0.98 | 91.59 % | 2,140 | 244 | 2/18/2025 |
80.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
81.00 | 2.90 | 3.50 | 3.00 | 3.20 | 1.46 | 94.81 % | 468 | 82 | 2/18/2025 |
82.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
83.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
84.00 | 4.70 | 6.10 | 4.72 | 5.40 | 2.32 | 96.67 % | 668 | 79 | 2/18/2025 |
85.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
86.00 | 5.90 | 6.70 | 6.60 | 6.30 | 3.20 | 94.12 % | 399 | 173 | 2/18/2025 |
87.00 | 6.80 | 8.30 | 8.35 | 7.55 | 4.58 | 121.49 % | 179 | 147 | 2/18/2025 |
87.50 | 6.80 | 8.10 | 8.75 | 7.45 | 0.00 | 0.00 % | 91 | 0 | 2/18/2025 |
88.00 | 7.60 | 8.20 | 8.00 | 7.90 | 3.79 | 90.02 % | 157 | 223 | 2/18/2025 |
88.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
89.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
90.00 | 8.80 | 10.20 | 10.36 | 9.50 | 4.91 | 90.09 % | 590 | 423 | 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