Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
9.00 | 3.60 | 6.20 | 4.70 | 4.90 | 0.00 | 0.00 % | 0 | 2 | - |
9.50 | 3.15 | 5.70 | 4.23 | 4.425 | 0.00 | 0.00 % | 0 | 5 | - |
10.00 | 3.35 | 5.20 | 3.95 | 4.275 | 0.15 | 3.95 % | 13 | 16 | 2/20/2025 |
10.50 | 2.24 | 4.65 | 0.00 | 3.445 | 0.00 | 0.00 % | 0 | 0 | - |
11.00 | 1.82 | 4.15 | 2.69 | 2.985 | 0.00 | 0.00 % | 0 | 30 | - |
11.50 | 1.72 | 3.65 | 0.00 | 2.685 | 0.00 | 0.00 % | 0 | 0 | - |
12.00 | 0.78 | 2.67 | 1.40 | 1.725 | 0.00 | 0.00 % | 0 | 252 | - |
12.50 | 1.33 | 1.57 | 1.49 | 1.45 | 0.38 | 34.23 % | 9 | 9 | 2/20/2025 |
13.00 | 0.88 | 1.10 | 1.05 | 0.99 | 0.15 | 16.67 % | 27 | 587 | 2/20/2025 |
13.50 | 0.49 | 0.72 | 0.66 | 0.605 | 0.21 | 46.67 % | 119 | 729 | 2/20/2025 |
14.00 | 0.20 | 0.28 | 0.20 | 0.24 | -0.06 | -23.08 % | 1,294 | 12,689 | 2/20/2025 |
14.50 | 0.01 | 0.10 | 0.08 | 0.055 | -0.01 | -11.11 % | 128 | 4,654 | 2/20/2025 |
15.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00 % | 429 | 10,889 | 2/20/2025 |
15.50 | 0.01 | 0.06 | 0.01 | 0.035 | 0.00 | 0.00 % | 39 | 30 | 2/20/2025 |
16.00 | 0.01 | 0.04 | 0.03 | 0.025 | 0.02 | 200.00 % | 99 | 577 | 2/20/2025 |
16.50 | 0.00 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
17.00 | 0.01 | 0.11 | 0.01 | 0.06 | 0.00 | 0.00 % | 0 | 265 | - |
17.50 | 0.00 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
18.00 | 0.10 | 0.02 | 0.10 | 0.06 | 0.00 | 0.00 % | 0 | 2 | - |
18.50 | 0.00 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
9.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00 % | 37 | 8 | 2/20/2025 |
9.50 | 0.01 | 0.05 | 0.01 | 0.03 | 0.00 | 0.00 % | 32 | 0 | 2/20/2025 |
10.00 | 0.01 | 0.05 | 0.01 | 0.03 | -0.01 | -50.00 % | 33 | 1,502 | 2/20/2025 |
10.50 | 0.01 | 0.09 | 0.02 | 0.05 | -0.02 | -50.00 % | 11 | 5 | 2/20/2025 |
11.00 | 0.01 | 0.07 | 0.06 | 0.04 | 0.04 | 200.00 % | 3 | 2,589 | 2/20/2025 |
11.50 | 0.01 | 0.03 | 0.03 | 0.02 | -0.02 | -40.00 % | 356 | 737 | 2/20/2025 |
12.00 | 0.02 | 0.04 | 0.04 | 0.03 | 0.01 | 33.33 % | 515 | 11,201 | 2/20/2025 |
12.50 | 0.03 | 0.07 | 0.06 | 0.05 | 0.01 | 20.00 % | 45 | 452 | 2/20/2025 |
13.00 | 0.10 | 0.11 | 0.10 | 0.105 | -0.01 | -9.09 % | 624 | 17,303 | 2/20/2025 |
13.50 | 0.16 | 0.22 | 0.22 | 0.19 | 0.01 | 4.76 % | 666 | 6,280 | 2/20/2025 |
14.00 | 0.33 | 0.46 | 0.40 | 0.395 | -0.01 | -2.44 % | 347 | 1,994 | 2/20/2025 |
14.50 | 0.20 | 1.13 | 0.99 | 0.665 | 0.00 | 0.00 % | 0 | 7 | - |
15.00 | 0.52 | 3.30 | 1.12 | 1.91 | -0.08 | -6.67 % | 6 | 1,259 | 2/20/2025 |
15.50 | 1.28 | 3.65 | 0.00 | 2.465 | 0.00 | 0.00 % | 0 | 0 | - |
16.00 | 1.93 | 2.30 | 2.30 | 2.115 | 0.00 | 0.00 % | 0 | 239 | - |
16.50 | 2.28 | 4.70 | 0.00 | 3.49 | 0.00 | 0.00 % | 0 | 0 | - |
17.00 | 3.10 | 4.25 | 3.30 | 3.675 | 0.00 | 0.00 % | 0 | 218 | - |
17.50 | 3.25 | 5.70 | 3.87 | 4.475 | 0.08 | 2.11 % | 1 | 0 | 2/20/2025 |
18.00 | 3.75 | 4.75 | 4.30 | 4.25 | 0.08 | 1.90 % | 1 | 3 | 2/20/2025 |
18.50 | 4.35 | 6.70 | 5.49 | 5.525 | 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