Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
140.00 | 9.60 | 11.90 | 0.00 | 10.75 | 0.00 | 0.00 % | 0 | 0 | - |
141.00 | 9.30 | 11.00 | 0.00 | 10.15 | 0.00 | 0.00 % | 0 | 0 | - |
142.00 | 8.70 | 9.60 | 0.00 | 9.15 | 0.00 | 0.00 % | 0 | 0 | - |
143.00 | 7.90 | 8.60 | 0.00 | 8.25 | 0.00 | 0.00 % | 0 | 0 | - |
144.00 | 7.00 | 7.70 | 7.10 | 7.35 | 0.00 | 0.00 % | 2 | 0 | 2/21/2025 |
145.00 | 5.40 | 7.10 | 5.60 | 6.25 | 0.00 | 0.00 % | 3 | 0 | 2/21/2025 |
146.00 | 5.00 | 5.90 | 0.00 | 5.45 | 0.00 | 0.00 % | 0 | 0 | - |
147.00 | 4.80 | 5.40 | 9.50 | 5.10 | 0.00 | 0.00 % | 0 | 1 | - |
148.00 | 4.10 | 4.50 | 12.56 | 4.30 | 0.00 | 0.00 % | 0 | 1 | - |
149.00 | 3.40 | 3.80 | 3.30 | 3.60 | 0.00 | 0.00 % | 2 | 0 | 2/21/2025 |
150.00 | 2.85 | 3.20 | 2.75 | 3.025 | 0.00 | 0.00 % | 63 | 0 | 2/21/2025 |
152.50 | 1.70 | 2.00 | 2.02 | 1.85 | -4.98 | -71.14 % | 55 | 1 | 2/21/2025 |
155.00 | 0.90 | 1.20 | 0.93 | 1.05 | -2.27 | -70.94 % | 38 | 81 | 2/21/2025 |
157.50 | 0.45 | 0.60 | 0.55 | 0.525 | -1.60 | -74.42 % | 45 | 144 | 2/21/2025 |
160.00 | 0.20 | 0.40 | 0.41 | 0.30 | -0.89 | -68.46 % | 42 | 118 | 2/21/2025 |
162.50 | 0.05 | 0.20 | 0.40 | 0.125 | -0.35 | -46.67 % | 412 | 62 | 2/21/2025 |
165.00 | 0.10 | 0.90 | 0.10 | 0.50 | -0.35 | -77.78 % | 46 | 2,189 | 2/21/2025 |
167.50 | 0.25 | 1.35 | 0.25 | 0.80 | 0.00 | 0.00 % | 0 | 24 | - |
170.00 | 0.14 | 1.35 | 0.14 | 0.745 | 0.00 | 0.00 % | 0 | 55 | - |
172.50 | 0.70 | 2.05 | 0.70 | 1.375 | 0.00 | 0.00 % | 0 | 11 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
140.00 | 0.30 | 0.50 | 0.38 | 0.40 | 0.13 | 52.00 % | 1 | 7 | 2/21/2025 |
141.00 | 0.35 | 0.55 | 0.37 | 0.45 | 0.00 | 0.00 % | 2 | 0 | 2/21/2025 |
142.00 | 0.50 | 0.65 | 0.00 | 0.575 | 0.00 | 0.00 % | 0 | 0 | - |
143.00 | 0.50 | 0.70 | 0.55 | 0.60 | 0.00 | 0.00 % | 3 | 0 | 2/21/2025 |
144.00 | 0.65 | 0.85 | 0.00 | 0.75 | 0.00 | 0.00 % | 0 | 0 | - |
145.00 | 0.80 | 1.00 | 1.10 | 0.90 | 0.65 | 144.44 % | 44 | 322 | 2/21/2025 |
146.00 | 1.00 | 1.25 | 0.52 | 1.125 | 0.00 | 0.00 % | 0 | 1 | - |
147.00 | 1.25 | 1.50 | 2.08 | 1.375 | 0.00 | 0.00 % | 4 | 0 | 2/21/2025 |
148.00 | 1.55 | 1.85 | 2.15 | 1.70 | 1.60 | 290.91 % | 2 | 3 | 2/21/2025 |
149.00 | 1.90 | 2.25 | 2.55 | 2.075 | 0.00 | 0.00 % | 81 | 0 | 2/21/2025 |
150.00 | 2.30 | 2.60 | 2.95 | 2.45 | 2.20 | 293.33 % | 69 | 189 | 2/21/2025 |
152.50 | 3.60 | 4.00 | 4.90 | 3.80 | 3.43 | 233.33 % | 95 | 26 | 2/21/2025 |
155.00 | 5.30 | 5.80 | 5.17 | 5.55 | 3.19 | 161.11 % | 9 | 692 | 2/21/2025 |
157.50 | 6.60 | 8.00 | 7.25 | 7.30 | 4.05 | 126.56 % | 10 | 47 | 2/21/2025 |
160.00 | 9.00 | 10.10 | 11.17 | 9.55 | 5.17 | 86.17 % | 2 | 568 | 2/21/2025 |
162.50 | 11.30 | 13.70 | 7.60 | 12.50 | 0.00 | 0.00 % | 0 | 7 | - |
165.00 | 13.70 | 15.20 | 9.71 | 14.45 | 0.00 | 0.00 % | 0 | 228 | - |
167.50 | 15.90 | 18.80 | 11.00 | 17.35 | 0.00 | 0.00 % | 0 | 1 | - |
170.00 | 18.80 | 21.20 | 7.40 | 20.00 | 0.00 | 0.00 % | 0 | 1 | - |
172.50 | 20.60 | 23.80 | 0.00 | 22.20 | 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