Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
47.00 | 4.20 | 7.80 | 6.30 | 6.00 | 0.00 | 0.00 % | 0 | 10 | - |
47.50 | 5.40 | 5.70 | 5.61 | 5.55 | 0.84 | 17.61 % | 5 | 939 | 2/18/2025 |
48.00 | 4.90 | 5.20 | 5.06 | 5.05 | 0.00 | 0.00 % | 0 | 524 | - |
48.50 | 2.75 | 6.20 | 0.00 | 4.475 | 0.00 | 0.00 % | 0 | 0 | - |
49.00 | 3.90 | 4.20 | 4.00 | 4.05 | 0.57 | 16.62 % | 2 | 443 | 2/18/2025 |
49.50 | 1.75 | 4.30 | 3.65 | 3.025 | 0.00 | 0.00 % | 0 | 7 | - |
50.00 | 3.00 | 3.10 | 2.95 | 3.05 | -0.25 | -7.81 % | 130 | 3,929 | 2/18/2025 |
51.00 | 2.00 | 2.15 | 2.00 | 2.075 | -0.29 | -12.66 % | 11 | 1,935 | 2/18/2025 |
52.00 | 1.10 | 1.25 | 1.20 | 1.175 | -0.30 | -20.00 % | 3 | 417 | 2/18/2025 |
52.50 | 0.55 | 0.85 | 0.94 | 0.70 | -0.04 | -4.08 % | 18 | 687 | 2/18/2025 |
53.00 | 0.30 | 0.60 | 0.45 | 0.45 | -0.23 | -33.82 % | 27 | 206 | 2/18/2025 |
54.00 | 0.10 | 0.20 | 0.13 | 0.15 | -0.15 | -53.57 % | 137 | 612 | 2/18/2025 |
55.00 | 0.12 | 0.05 | 0.05 | 0.085 | -0.07 | -58.33 % | 1 | 8,212 | 2/18/2025 |
56.00 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 % | 0 | 28 | - |
57.00 | 0.06 | 0.05 | 0.06 | 0.055 | 0.00 | 0.00 % | 0 | 5 | - |
57.50 | 0.06 | 0.05 | 0.04 | 0.055 | -0.02 | -33.33 % | 1 | 1,432 | 2/18/2025 |
58.00 | 0.00 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
59.00 | 0.00 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
60.00 | 0.10 | 0.05 | 0.10 | 0.075 | 0.00 | 0.00 % | 0 | 8 | - |
61.00 | 0.00 | 1.35 | 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 |
---|---|---|---|---|---|---|---|---|---|
47.00 | 0.09 | 0.75 | 0.09 | 0.42 | 0.00 | 0.00 % | 0 | 144 | - |
47.50 | 0.04 | 0.05 | 0.03 | 0.045 | -0.01 | -25.00 % | 3 | 560 | 2/18/2025 |
48.00 | 0.06 | 0.60 | 0.06 | 0.33 | 0.00 | 0.00 % | 0 | 493 | - |
48.50 | 0.20 | 0.75 | 0.20 | 0.475 | 0.00 | 0.00 % | 0 | 4 | - |
49.00 | 0.05 | 0.55 | 0.03 | 0.30 | -0.02 | -40.00 % | 1 | 948 | 2/18/2025 |
49.50 | 0.30 | 0.75 | 0.30 | 0.525 | 0.00 | 0.00 % | 0 | 11 | - |
50.00 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 % | 1 | 1,727 | 2/18/2025 |
51.00 | 0.05 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67 % | 2 | 131 | 2/18/2025 |
52.00 | 0.10 | 0.15 | 0.10 | 0.125 | -0.05 | -33.33 % | 20 | 98 | 2/18/2025 |
52.50 | 0.20 | 0.30 | 0.25 | 0.25 | -0.01 | -3.85 % | 35 | 265 | 2/18/2025 |
53.00 | 0.40 | 0.50 | 0.40 | 0.45 | -0.06 | -13.04 % | 12 | 415 | 2/18/2025 |
54.00 | 1.00 | 1.20 | 1.11 | 1.10 | 0.00 | 0.00 % | 0 | 34 | - |
55.00 | 1.90 | 2.15 | 6.20 | 2.025 | 0.00 | 0.00 % | 0 | 16 | - |
56.00 | 1.25 | 4.00 | 0.00 | 2.625 | 0.00 | 0.00 % | 0 | 0 | - |
57.00 | 2.15 | 5.80 | 0.00 | 3.975 | 0.00 | 0.00 % | 0 | 0 | - |
57.50 | 2.45 | 6.40 | 7.38 | 4.425 | 0.00 | 0.00 % | 0 | 0 | - |
58.00 | 3.10 | 6.60 | 0.00 | 4.85 | 0.00 | 0.00 % | 0 | 0 | - |
59.00 | 4.20 | 7.90 | 0.00 | 6.05 | 0.00 | 0.00 % | 0 | 0 | - |
60.00 | 5.10 | 8.90 | 0.00 | 7.00 | 0.00 | 0.00 % | 0 | 0 | - |
61.00 | 6.60 | 9.90 | 0.00 | 8.25 | 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