Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
5.00 | 4.35 | 5.75 | 0.00 | 5.05 | 0.00 | 0.00 % | 0 | 0 | - |
5.50 | 4.60 | 4.80 | 4.75 | 4.70 | 0.00 | 0.00 % | 0 | 22 | - |
6.00 | 4.10 | 4.30 | 4.60 | 4.20 | 0.00 | 0.00 % | 0 | 16 | - |
6.50 | 3.50 | 4.15 | 4.42 | 3.825 | 0.00 | 0.00 % | 0 | 4 | - |
7.00 | 2.39 | 3.75 | 3.20 | 3.07 | -0.05 | -1.54 % | 1 | 103 | 2/21/2025 |
7.50 | 2.60 | 2.98 | 3.20 | 2.79 | 0.00 | 0.00 % | 0 | 11 | - |
8.00 | 2.06 | 2.32 | 2.46 | 2.19 | 0.00 | 0.00 % | 0 | 45 | - |
8.50 | 1.45 | 1.83 | 2.41 | 1.64 | 0.00 | 0.00 % | 0 | 64 | - |
9.00 | 0.71 | 1.22 | 1.19 | 0.965 | -0.60 | -33.52 % | 763 | 154 | 2/21/2025 |
9.50 | 0.73 | 0.78 | 0.87 | 0.755 | -0.34 | -28.10 % | 34 | 210 | 2/21/2025 |
10.00 | 0.37 | 0.43 | 0.41 | 0.40 | -0.31 | -43.06 % | 505 | 1,033 | 2/21/2025 |
10.50 | 0.17 | 0.21 | 0.18 | 0.19 | -0.18 | -50.00 % | 673 | 4,707 | 2/21/2025 |
11.00 | 0.08 | 0.09 | 0.09 | 0.085 | -0.10 | -52.63 % | 1,298 | 7,835 | 2/21/2025 |
11.50 | 0.02 | 0.05 | 0.05 | 0.035 | -0.05 | -50.00 % | 947 | 4,998 | 2/21/2025 |
12.00 | 0.02 | 0.03 | 0.02 | 0.025 | -0.04 | -66.67 % | 2,071 | 4,846 | 2/21/2025 |
12.50 | 0.01 | 0.06 | 0.02 | 0.035 | -0.01 | -33.33 % | 5 | 1,717 | 2/21/2025 |
13.00 | 0.01 | 0.02 | 0.02 | 0.015 | 0.01 | 100.00 % | 25 | 1,431 | 2/21/2025 |
13.50 | 0.01 | 0.05 | 0.02 | 0.03 | 0.00 | 0.00 % | 5 | 574 | 2/21/2025 |
14.00 | 0.01 | 0.03 | 0.01 | 0.02 | 0.00 | 0.00 % | 1 | 517 | 2/21/2025 |
14.50 | 0.01 | 0.41 | 0.01 | 0.21 | 0.00 | 0.00 % | 1 | 13 | 2/21/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
5.00 | 0.00 | 0.53 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
5.50 | 0.00 | 0.54 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
6.00 | 0.00 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
6.50 | 0.07 | 1.06 | 0.07 | 0.565 | 0.00 | 0.00 % | 0 | 200 | - |
7.00 | 0.50 | 2.00 | 0.50 | 1.25 | 0.00 | 0.00 % | 0 | 1 | - |
7.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 141 | - |
8.00 | 0.03 | 0.14 | 0.03 | 0.085 | 0.00 | 0.00 % | 0 | 407 | - |
8.50 | 0.01 | 0.03 | 0.01 | 0.02 | -0.02 | -66.67 % | 25 | 638 | 2/21/2025 |
9.00 | 0.02 | 0.03 | 0.02 | 0.025 | -0.02 | -50.00 % | 525 | 1,162 | 2/21/2025 |
9.50 | 0.08 | 0.10 | 0.09 | 0.09 | 0.02 | 28.57 % | 193 | 1,765 | 2/21/2025 |
10.00 | 0.22 | 0.24 | 0.24 | 0.23 | 0.09 | 60.00 % | 1,353 | 2,491 | 2/21/2025 |
10.50 | 0.50 | 0.55 | 0.51 | 0.525 | 0.16 | 45.71 % | 1,107 | 2,666 | 2/21/2025 |
11.00 | 0.82 | 1.00 | 0.78 | 0.91 | 0.16 | 25.81 % | 43 | 633 | 2/21/2025 |
11.50 | 1.13 | 1.43 | 1.30 | 1.28 | 0.25 | 23.81 % | 45 | 634 | 2/21/2025 |
12.00 | 1.27 | 2.14 | 1.40 | 1.705 | 0.00 | 0.00 % | 0 | 107 | - |
12.50 | 2.19 | 2.48 | 1.93 | 2.335 | 0.00 | 0.00 % | 0 | 7 | - |
13.00 | 2.16 | 3.00 | 2.14 | 2.58 | 0.00 | 0.00 % | 0 | 32 | - |
13.50 | 2.72 | 3.85 | 3.55 | 3.285 | 0.00 | 0.00 % | 0 | 0 | - |
14.00 | 3.20 | 4.10 | 3.60 | 3.65 | -0.20 | -5.26 % | 1 | 1 | 2/21/2025 |
14.50 | 4.30 | 4.50 | 3.70 | 4.40 | 0.00 | 0.00 % | 0 | 119 | - |
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