Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
138.00 | 8.80 | 11.50 | 0.00 | 10.15 | 0.00 | 0.00 % | 0 | 0 | - |
139.00 | 8.10 | 9.70 | 5.50 | 8.90 | 0.00 | 0.00 % | 0 | 1 | - |
140.00 | 6.60 | 8.90 | 0.00 | 7.75 | 0.00 | 0.00 % | 0 | 0 | - |
141.00 | 6.10 | 8.70 | 3.70 | 7.40 | 0.00 | 0.00 % | 0 | 4 | - |
142.00 | 5.40 | 7.10 | 7.50 | 6.25 | 2.35 | 45.63 % | 100 | 4 | 2/26/2025 |
143.00 | 4.40 | 6.10 | 1.90 | 5.25 | 0.00 | 0.00 % | 0 | 40 | - |
144.00 | 3.70 | 4.60 | 1.78 | 4.15 | 0.00 | 0.00 % | 0 | 8 | - |
145.00 | 1.65 | 5.10 | 4.64 | 3.375 | 2.19 | 89.39 % | 21 | 111 | 2/26/2025 |
146.00 | 2.05 | 4.00 | 5.00 | 3.025 | 4.00 | 400.00 % | 2 | 3 | 2/26/2025 |
147.00 | 1.60 | 5.00 | 0.60 | 3.30 | 0.00 | 0.00 % | 0 | 16 | - |
148.00 | 1.10 | 2.10 | 1.90 | 1.60 | 0.78 | 69.64 % | 40 | 30 | 2/26/2025 |
149.00 | 0.25 | 5.00 | 1.55 | 2.625 | 1.10 | 244.44 % | 6 | 144 | 2/26/2025 |
150.00 | 0.50 | 0.95 | 0.94 | 0.725 | 0.38 | 67.86 % | 500 | 1,811 | 2/26/2025 |
152.50 | 0.25 | 0.30 | 0.30 | 0.275 | 0.15 | 100.00 % | 71 | 111 | 2/26/2025 |
155.00 | 0.10 | 0.20 | 0.09 | 0.15 | 0.04 | 80.00 % | 45 | 200 | 2/26/2025 |
157.50 | 0.05 | 0.15 | 0.15 | 0.10 | 0.07 | 87.50 % | 1 | 182 | 2/26/2025 |
160.00 | 0.06 | 0.40 | 0.06 | 0.23 | 0.00 | 0.00 % | 0 | 1,779 | - |
162.50 | 0.10 | 0.05 | 0.04 | 0.075 | -0.06 | -60.00 % | 4 | 416 | 2/26/2025 |
165.00 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 % | 0 | 2,218 | - |
167.50 | 0.25 | 1.15 | 0.25 | 0.70 | 0.00 | 0.00 % | 0 | 24 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
138.00 | 0.00 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
139.00 | 0.05 | 0.20 | 1.17 | 0.125 | 0.00 | 0.00 % | 0 | 23 | - |
140.00 | 0.05 | 0.20 | 0.55 | 0.125 | 0.00 | 0.00 % | 0 | 122 | - |
141.00 | 0.10 | 0.25 | 0.25 | 0.175 | 0.00 | 0.00 % | 0 | 209 | - |
142.00 | 0.15 | 0.30 | 0.20 | 0.225 | -1.05 | -84.00 % | 1 | 6 | 2/26/2025 |
143.00 | 0.30 | 0.40 | 0.30 | 0.35 | -2.10 | -87.50 % | 5 | 46 | 2/26/2025 |
144.00 | 0.40 | 0.60 | 0.75 | 0.50 | 0.00 | 0.00 % | 0 | 133 | - |
145.00 | 0.10 | 0.80 | 0.60 | 0.45 | -1.30 | -68.42 % | 3 | 306 | 2/26/2025 |
146.00 | 0.80 | 1.10 | 1.04 | 0.95 | -0.26 | -20.00 % | 5 | 3 | 2/26/2025 |
147.00 | 0.30 | 1.50 | 1.39 | 0.90 | -1.56 | -52.88 % | 6 | 6 | 2/26/2025 |
148.00 | 0.95 | 2.00 | 1.70 | 1.475 | -0.40 | -19.05 % | 31 | 15 | 2/26/2025 |
149.00 | 1.00 | 2.60 | 1.20 | 1.80 | -1.35 | -52.94 % | 1 | 95 | 2/26/2025 |
150.00 | 2.10 | 3.90 | 1.85 | 3.00 | -5.83 | -75.91 % | 15 | 243 | 2/26/2025 |
152.50 | 4.90 | 5.60 | 3.44 | 5.25 | -2.94 | -46.08 % | 13 | 100 | 2/26/2025 |
155.00 | 7.10 | 8.10 | 5.30 | 7.60 | -7.65 | -59.07 % | 6 | 465 | 2/26/2025 |
157.50 | 9.10 | 10.80 | 7.25 | 9.95 | 0.00 | 0.00 % | 0 | 8 | - |
160.00 | 11.60 | 13.10 | 17.50 | 12.35 | 0.00 | 0.00 % | 0 | 27 | - |
162.50 | 13.60 | 15.60 | 7.60 | 14.60 | 0.00 | 0.00 % | 0 | 0 | - |
165.00 | 16.90 | 18.10 | 9.71 | 17.50 | 0.00 | 0.00 % | 0 | 26 | - |
167.50 | 18.60 | 21.90 | 11.00 | 20.25 | 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