Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
4.00 | 9.50 | 10.30 | 9.30 | 9.90 | 0.00 | 0.00 % | 0 | 324 | - |
5.00 | 7.90 | 8.80 | 8.20 | 8.35 | 0.00 | 0.00 % | 0 | 3,250 | - |
6.00 | 7.50 | 7.70 | 7.27 | 7.60 | 0.27 | 3.86 % | 1 | 1,097 | 2/25/2025 |
7.00 | 6.50 | 6.70 | 6.30 | 6.60 | 1.16 | 22.57 % | 8 | 936 | 2/25/2025 |
8.00 | 5.50 | 5.70 | 4.27 | 5.60 | 0.00 | 0.00 % | 0 | 2,190 | - |
9.00 | 4.60 | 5.00 | 4.57 | 4.80 | 0.00 | 0.00 % | 0 | 11,922 | - |
10.00 | 3.80 | 4.00 | 3.95 | 3.90 | 0.25 | 6.76 % | 45 | 1,068 | 2/25/2025 |
11.00 | 3.10 | 3.30 | 3.25 | 3.20 | 0.30 | 10.17 % | 37 | 1,072 | 2/25/2025 |
12.00 | 2.55 | 2.65 | 2.50 | 2.60 | 0.16 | 6.84 % | 454 | 1,099 | 2/25/2025 |
13.00 | 2.05 | 2.10 | 2.09 | 2.075 | -0.01 | -0.48 % | 115 | 1,173 | 2/25/2025 |
14.00 | 1.60 | 1.70 | 1.66 | 1.65 | 0.08 | 5.06 % | 428 | 1,347 | 2/25/2025 |
15.00 | 1.30 | 1.45 | 1.50 | 1.375 | 0.25 | 20.00 % | 8 | 4,525 | 2/25/2025 |
16.00 | 1.05 | 1.20 | 1.35 | 1.125 | 0.35 | 35.00 % | 9 | 3,390 | 2/25/2025 |
17.00 | 0.80 | 0.90 | 0.80 | 0.85 | -0.10 | -11.11 % | 83 | 796 | 2/25/2025 |
18.00 | 0.70 | 0.80 | 0.73 | 0.75 | 0.03 | 4.29 % | 15 | 283 | 2/25/2025 |
19.00 | 0.55 | 0.70 | 0.56 | 0.625 | 0.01 | 1.82 % | 5 | 34 | 2/25/2025 |
20.00 | 0.45 | 0.50 | 0.48 | 0.475 | 0.03 | 6.67 % | 168 | 1,096 | 2/25/2025 |
21.00 | 0.35 | 0.50 | 0.35 | 0.425 | 0.00 | 0.00 % | 0 | 29 | - |
22.00 | 0.30 | 0.40 | 1.00 | 0.35 | 0.00 | 0.00 % | 0 | 1 | - |
23.00 | 0.25 | 0.35 | 0.60 | 0.30 | 0.00 | 0.00 % | 0 | 2 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
4.00 | 0.04 | 0.05 | 0.04 | 0.045 | 0.00 | 0.00 % | 0 | 355 | - |
5.00 | 0.04 | 0.05 | 0.04 | 0.045 | 0.00 | 0.00 % | 0 | 414 | - |
6.00 | 0.05 | 0.15 | 0.05 | 0.10 | 0.00 | 0.00 % | 0 | 454 | - |
7.00 | 0.09 | 0.10 | 0.02 | 0.095 | -0.07 | -77.78 % | 18 | 223 | 2/25/2025 |
8.00 | 0.05 | 0.15 | 0.15 | 0.10 | 0.00 | 0.00 % | 11 | 620 | 2/25/2025 |
9.00 | 0.15 | 0.30 | 0.30 | 0.225 | 0.00 | 0.00 % | 0 | 241 | - |
10.00 | 0.30 | 0.45 | 0.39 | 0.375 | -0.01 | -2.50 % | 2 | 1,944 | 2/25/2025 |
11.00 | 0.60 | 0.70 | 0.50 | 0.65 | -0.19 | -27.54 % | 2 | 1,416 | 2/25/2025 |
12.00 | 0.95 | 1.10 | 1.00 | 1.025 | -0.10 | -9.09 % | 2 | 4,152 | 2/25/2025 |
13.00 | 1.45 | 1.55 | 1.55 | 1.50 | -0.16 | -9.36 % | 50 | 162 | 2/25/2025 |
14.00 | 2.05 | 2.15 | 2.10 | 2.10 | -0.10 | -4.55 % | 313 | 124 | 2/25/2025 |
15.00 | 2.70 | 2.85 | 2.75 | 2.775 | -0.10 | -3.51 % | 57 | 1,250 | 2/25/2025 |
16.00 | 3.40 | 3.60 | 3.50 | 3.50 | -0.29 | -7.65 % | 6 | 136 | 2/25/2025 |
17.00 | 4.30 | 4.50 | 5.30 | 4.40 | 0.00 | 0.00 % | 0 | 30 | - |
18.00 | 4.20 | 5.20 | 5.10 | 4.70 | 0.00 | 0.00 % | 0 | 15 | - |
19.00 | 5.20 | 6.70 | 7.70 | 5.95 | 0.00 | 0.00 % | 0 | 0 | - |
20.00 | 6.80 | 7.00 | 7.35 | 6.90 | -0.35 | -4.55 % | 5 | 8 | 2/25/2025 |
21.00 | 7.60 | 8.00 | 0.00 | 7.80 | 0.00 | 0.00 % | 0 | 0 | - |
22.00 | 8.60 | 9.10 | 9.50 | 8.85 | 0.00 | 0.00 % | 0 | 0 | - |
23.00 | 9.50 | 9.90 | 0.00 | 9.70 | 0.00 | 0.00 % | 0 | 0 | - |
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