Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
0.50 | 2.77 | 3.25 | 2.95 | 3.01 | -0.12 | -3.91 % | 3 | 31 | 2/20/2025 |
1.00 | 2.26 | 2.55 | 2.50 | 2.405 | -0.22 | -8.09 % | 2 | 28 | 2/20/2025 |
1.50 | 1.87 | 2.21 | 1.94 | 2.04 | -0.11 | -5.37 % | 2 | 23 | 2/20/2025 |
2.00 | 1.25 | 1.50 | 1.48 | 1.375 | -0.13 | -8.07 % | 4 | 55 | 2/20/2025 |
2.50 | 0.92 | 1.42 | 1.02 | 1.17 | -0.07 | -6.42 % | 28 | 207 | 2/20/2025 |
3.00 | 0.48 | 0.52 | 0.52 | 0.50 | -0.06 | -10.34 % | 102 | 3,010 | 2/20/2025 |
3.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.07 | -58.33 % | 16,253 | 25,157 | 2/20/2025 |
4.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00 % | 10,796 | 26,643 | 2/20/2025 |
4.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 390 | 14,994 | 2/20/2025 |
5.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 291 | 26,826 | 2/20/2025 |
5.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 10 | 6,727 | 2/20/2025 |
6.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 2 | 8,273 | 2/20/2025 |
6.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 1,690 | - |
7.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 3 | 6,971 | 2/20/2025 |
7.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 227 | - |
8.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 4 | 9,679 | 2/20/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
0.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 1 | 8 | 2/20/2025 |
1.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 134 | - |
1.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 128 | - |
2.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 550 | - |
2.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 1,799 | - |
3.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 45 | 29,096 | 2/20/2025 |
3.50 | 0.05 | 0.06 | 0.06 | 0.055 | 0.01 | 20.00 % | 13,140 | 38,756 | 2/20/2025 |
4.00 | 0.33 | 0.66 | 0.52 | 0.495 | 0.10 | 23.81 % | 247 | 4,165 | 2/20/2025 |
4.50 | 0.98 | 1.03 | 1.02 | 1.005 | 0.02 | 2.00 % | 21 | 1,414 | 2/20/2025 |
5.00 | 1.48 | 1.71 | 1.51 | 1.595 | 0.08 | 5.59 % | 129 | 980 | 2/20/2025 |
5.50 | 1.98 | 2.03 | 1.97 | 2.005 | 0.05 | 2.60 % | 2 | 41 | 2/20/2025 |
6.00 | 2.48 | 2.63 | 2.44 | 2.555 | 0.00 | 0.00 % | 0 | 20 | - |
6.50 | 2.78 | 4.05 | 0.00 | 3.415 | 0.00 | 0.00 % | 0 | 0 | - |
7.00 | 3.45 | 3.55 | 3.50 | 3.50 | 0.17 | 5.11 % | 2 | 36 | 2/20/2025 |
7.50 | 3.95 | 4.90 | 3.83 | 4.425 | 0.00 | 0.00 % | 0 | 2 | - |
8.00 | 4.45 | 5.55 | 4.43 | 5.00 | 0.00 | 0.00 % | 0 | 1 | - |
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