Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
39.00 | 5.35 | 6.80 | 6.65 | 6.075 | 0.00 | 0.00 % | 0 | 1,153 | - |
40.00 | 5.25 | 5.40 | 5.30 | 5.325 | -0.75 | -12.40 % | 644 | 2,190 | 2/20/2025 |
41.00 | 3.90 | 4.95 | 4.45 | 4.425 | -0.30 | -6.32 % | 300 | 1,928 | 2/20/2025 |
41.50 | 3.75 | 4.35 | 4.40 | 4.05 | 0.00 | 0.00 % | 0 | 4 | - |
42.00 | 3.25 | 3.35 | 3.52 | 3.30 | -0.13 | -3.56 % | 144 | 1,644 | 2/20/2025 |
42.50 | 2.62 | 3.10 | 2.96 | 2.86 | -1.49 | -33.48 % | 4 | 21 | 2/20/2025 |
43.00 | 2.09 | 2.43 | 2.34 | 2.26 | -0.74 | -24.03 % | 160 | 5,110 | 2/20/2025 |
43.50 | 1.62 | 2.43 | 2.35 | 2.025 | 0.00 | 0.00 % | 0 | 43 | - |
44.00 | 1.12 | 1.90 | 1.48 | 1.51 | -0.59 | -28.50 % | 1,173 | 11,841 | 2/20/2025 |
44.50 | 0.80 | 0.90 | 0.93 | 0.85 | -0.59 | -38.82 % | 75 | 488 | 2/20/2025 |
45.00 | 0.44 | 0.48 | 0.46 | 0.46 | -0.63 | -57.80 % | 1,136 | 8,737 | 2/20/2025 |
45.50 | 0.18 | 0.19 | 0.19 | 0.185 | -0.50 | -72.46 % | 4,254 | 1,067 | 2/20/2025 |
46.00 | 0.05 | 0.06 | 0.06 | 0.055 | -0.29 | -82.86 % | 8,080 | 8,450 | 2/20/2025 |
46.50 | 0.01 | 0.03 | 0.03 | 0.02 | -0.11 | -78.57 % | 3,804 | 5,137 | 2/20/2025 |
47.00 | 0.01 | 0.02 | 0.02 | 0.015 | -0.04 | -66.67 % | 2,129 | 29,484 | 2/20/2025 |
47.50 | 0.01 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67 % | 1,295 | 15,299 | 2/20/2025 |
48.00 | 0.02 | 0.01 | 0.01 | 0.015 | -0.01 | -50.00 % | 731 | 36,492 | 2/20/2025 |
48.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 107 | 15,613 | 2/20/2025 |
49.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 47 | 22,933 | 2/20/2025 |
49.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 392 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
39.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 4 | 5,934 | 2/20/2025 |
40.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 1 | 15,690 | 2/20/2025 |
41.00 | 0.03 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00 % | 0 | 7,627 | - |
41.50 | 0.01 | 0.03 | 0.01 | 0.02 | 0.00 | 0.00 % | 0 | 1,280 | - |
42.00 | 0.01 | 0.05 | 0.01 | 0.03 | 0.00 | 0.00 % | 366 | 9,512 | 2/20/2025 |
42.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 3 | 1,184 | 2/20/2025 |
43.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00 % | 690 | 12,981 | 2/20/2025 |
43.50 | 0.01 | 0.08 | 0.02 | 0.045 | 0.01 | 100.00 % | 936 | 4,255 | 2/20/2025 |
44.00 | 0.02 | 0.03 | 0.03 | 0.025 | 0.00 | 0.00 % | 146 | 13,937 | 2/20/2025 |
44.50 | 0.05 | 0.06 | 0.06 | 0.055 | 0.02 | 50.00 % | 557 | 1,526 | 2/20/2025 |
45.00 | 0.14 | 0.15 | 0.15 | 0.145 | 0.08 | 114.29 % | 6,366 | 32,414 | 2/20/2025 |
45.50 | 0.35 | 0.38 | 0.35 | 0.365 | 0.21 | 150.00 % | 3,856 | 4,399 | 2/20/2025 |
46.00 | 0.71 | 0.79 | 0.66 | 0.75 | 0.34 | 106.25 % | 1,101 | 11,948 | 2/20/2025 |
46.50 | 0.98 | 1.45 | 1.20 | 1.215 | 0.58 | 93.55 % | 1,140 | 3,735 | 2/20/2025 |
47.00 | 1.54 | 1.75 | 1.67 | 1.645 | 0.60 | 56.07 % | 396 | 5,820 | 2/20/2025 |
47.50 | 1.97 | 2.46 | 2.05 | 2.215 | 0.54 | 35.76 % | 176 | 564 | 2/20/2025 |
48.00 | 2.60 | 2.90 | 2.57 | 2.75 | 0.50 | 24.15 % | 49 | 2,309 | 2/20/2025 |
48.50 | 2.87 | 3.65 | 2.76 | 3.26 | 0.00 | 0.00 % | 0 | 70 | - |
49.00 | 3.65 | 4.30 | 3.70 | 3.975 | 1.35 | 57.45 % | 4 | 449 | 2/20/2025 |
49.50 | 3.50 | 4.80 | 3.55 | 4.15 | 0.00 | 0.00 % | 0 | 4 | - |
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