ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
81.95
-7.49
(-8.37%)
Closed February 18 4:00PM
82.94
0.99
(1.21%)
After Hours: 7:59PM

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
73.009.309.9010.009.60-6.62-39.83 %111,1492/18/2025
74.007.909.207.308.55-7.90-51.97 %77632/18/2025
75.000.000.000.000.000.000.00 %00-
76.000.000.000.000.000.000.00 %00-
77.006.006.706.216.35-6.89-52.60 %542182/18/2025
78.000.000.000.000.000.000.00 %00-
79.000.000.000.000.000.000.00 %00-
80.004.204.804.564.50-6.18-57.54 %1,9441,7322/18/2025
81.000.000.000.000.000.000.00 %00-
82.003.403.703.623.55-5.73-61.28 %875872/18/2025
83.000.000.000.000.000.000.00 %00-
84.000.000.000.000.000.000.00 %00-
85.002.452.852.502.65-4.72-65.37 %3,8322,5752/18/2025
86.002.002.502.502.25-4.23-62.85 %8311472/18/2025
87.000.000.000.000.000.000.00 %00-
87.500.000.000.000.000.000.00 %00-
88.000.000.000.000.000.000.00 %00-
88.500.000.000.000.000.000.00 %00-
89.000.000.000.000.000.000.00 %00-
90.001.451.651.581.55-3.27-67.42 %5,7144,1152/18/2025

Empower your portfolio: Real-time discussions and actionable trading ideas.

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
73.000.000.000.000.000.000.00 %00-
74.000.500.750.650.6250.2354.76 %5902262/18/2025
75.000.851.000.900.9250.3563.64 %2,9589032/18/2025
76.000.000.000.000.000.000.00 %00-
77.001.301.451.351.3750.5977.63 %5884512/18/2025
78.000.000.000.000.000.000.00 %00-
79.001.952.202.052.0750.9891.59 %2,1402442/18/2025
80.000.000.000.000.000.000.00 %00-
81.002.903.503.003.201.4694.81 %468822/18/2025
82.000.000.000.000.000.000.00 %00-
83.000.000.000.000.000.000.00 %00-
84.004.706.104.725.402.3296.67 %668792/18/2025
85.000.000.000.000.000.000.00 %00-
86.005.906.706.606.303.2094.12 %3991732/18/2025
87.006.808.308.357.554.58121.49 %1791472/18/2025
87.506.808.108.757.450.000.00 %9102/18/2025
88.007.608.208.007.903.7990.02 %1572232/18/2025
88.500.000.000.000.000.000.00 %00-
89.000.000.000.000.000.000.00 %00-
90.008.8010.2010.369.504.9190.09 %5904232/18/2025

Movers

View all
  • Most Active
  • % Gainers
  • % Losers
SymbolPriceVol.
EFOIEnergy Focus Inc
$ 2.6204
(103.13%)
72.58M
STAIScanTech AI Systems Inc
$ 3.52
(71.71%)
145.32M
KWEKWESST Micro Systems Inc
$ 0.7931
(69.83%)
238.35M
ADTXAditxt Inc
$ 0.1106
(58.00%)
925.75M
HCTIHealthcare Triangle Inc
$ 0.7137
(49.03%)
53.47M
INLFINLIF Limited
$ 3.40
(-79.18%)
12.74M
BPTHBio Path Holdings Inc
$ 0.208237
(-67.11%)
6.41M
RSLSReShape Lifesciences Inc
$ 1.09
(-53.22%)
6.88M
PTPIPetros Pharmaceuticals Inc
$ 0.1386
(-52.70%)
28.05M
LGMKLogicMark Inc
$ 0.2941
(-50.04%)
6.86M
ADTXAditxt Inc
$ 0.1106
(58.00%)
925.75M
INTCIntel Corporation
$ 27.39
(16.06%)
254.09M
KWEKWESST Micro Systems Inc
$ 0.7931
(69.83%)
238.35M
NVDANVIDIA Corporation
$ 139.40
(0.40%)
189.44M
PRPHProPhase Labs Inc
$ 0.425
(30.77%)
174.94M

Your Recent History

Delayed Upgrade Clock