Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
325.00 | 22.60 | 26.00 | 0.00 | 24.30 | 0.00 | 0.00 % | 0 | 0 | - |
327.50 | 20.10 | 22.85 | 20.85 | 21.475 | 0.00 | 0.00 % | 2 | 0 | 2/20/2025 |
330.00 | 18.65 | 20.50 | 18.49 | 19.575 | -4.40 | -19.22 % | 38 | 99 | 2/20/2025 |
332.50 | 15.40 | 17.80 | 17.00 | 16.60 | 0.00 | 0.00 % | 6 | 0 | 2/20/2025 |
335.00 | 12.65 | 16.05 | 22.50 | 14.35 | 0.00 | 0.00 % | 0 | 0 | - |
337.50 | 10.70 | 13.30 | 0.00 | 12.00 | 0.00 | 0.00 % | 0 | 0 | - |
340.00 | 8.80 | 10.60 | 9.18 | 9.70 | -5.43 | -37.17 % | 10 | 105 | 2/20/2025 |
342.50 | 6.60 | 7.70 | 13.50 | 7.15 | 0.00 | 0.00 % | 0 | 1 | - |
345.00 | 4.60 | 5.65 | 4.60 | 5.125 | -2.06 | -30.93 % | 4 | 13 | 2/20/2025 |
347.50 | 2.59 | 3.45 | 2.90 | 3.02 | -3.75 | -56.39 % | 22 | 26 | 2/20/2025 |
350.00 | 1.37 | 1.78 | 1.35 | 1.575 | -3.40 | -71.58 % | 195 | 303 | 2/20/2025 |
352.50 | 0.60 | 0.78 | 0.70 | 0.69 | -2.40 | -77.42 % | 232 | 135 | 2/20/2025 |
355.00 | 0.26 | 0.43 | 0.35 | 0.345 | -1.54 | -81.48 % | 669 | 598 | 2/20/2025 |
357.50 | 0.11 | 0.33 | 0.18 | 0.22 | -1.04 | -85.25 % | 185 | 168 | 2/20/2025 |
360.00 | 0.09 | 0.10 | 0.10 | 0.095 | -0.55 | -84.62 % | 3,698 | 926 | 2/20/2025 |
362.50 | 0.05 | 0.11 | 0.05 | 0.08 | -0.35 | -87.50 % | 216 | 317 | 2/20/2025 |
365.00 | 0.02 | 0.15 | 0.05 | 0.085 | -0.21 | -80.77 % | 300 | 814 | 2/20/2025 |
367.50 | 0.05 | 0.07 | 0.05 | 0.06 | -0.07 | -58.33 % | 33 | 165 | 2/20/2025 |
370.00 | 0.01 | 0.10 | 0.07 | 0.055 | -0.03 | -30.00 % | 65 | 636 | 2/20/2025 |
372.50 | 0.01 | 0.54 | 0.03 | 0.275 | -0.06 | -66.67 % | 22 | 182 | 2/20/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
325.00 | 0.01 | 0.20 | 0.06 | 0.105 | 0.00 | 0.00 % | 0 | 29 | - |
327.50 | 0.01 | 0.10 | 0.08 | 0.055 | 0.00 | 0.00 % | 1 | 19 | 2/20/2025 |
330.00 | 0.05 | 0.11 | 0.05 | 0.08 | -0.02 | -28.57 % | 38 | 5,612 | 2/20/2025 |
332.50 | 0.02 | 1.37 | 0.27 | 0.695 | 0.00 | 0.00 % | 0 | 66 | - |
335.00 | 0.01 | 0.53 | 0.12 | 0.27 | 0.00 | 0.00 % | 0 | 183 | - |
337.50 | 0.07 | 0.29 | 0.16 | 0.18 | -0.04 | -20.00 % | 49 | 48 | 2/20/2025 |
340.00 | 0.16 | 0.23 | 0.18 | 0.195 | -0.02 | -10.00 % | 97 | 746 | 2/20/2025 |
342.50 | 0.28 | 0.38 | 0.35 | 0.33 | 0.04 | 12.90 % | 184 | 161 | 2/20/2025 |
345.00 | 0.47 | 0.69 | 0.59 | 0.58 | 0.15 | 34.09 % | 351 | 440 | 2/20/2025 |
347.50 | 0.99 | 1.25 | 1.09 | 1.12 | 0.16 | 17.20 % | 173 | 283 | 2/20/2025 |
350.00 | 2.15 | 2.45 | 2.30 | 2.30 | 1.02 | 79.69 % | 323 | 1,355 | 2/20/2025 |
352.50 | 3.75 | 4.15 | 3.80 | 3.95 | 1.44 | 61.02 % | 26 | 270 | 2/20/2025 |
355.00 | 5.00 | 6.45 | 6.45 | 5.725 | 2.40 | 59.26 % | 64 | 398 | 2/20/2025 |
357.50 | 7.55 | 9.95 | 8.20 | 8.75 | 0.74 | 9.92 % | 16 | 46 | 2/20/2025 |
360.00 | 10.50 | 11.50 | 11.26 | 11.00 | 3.01 | 36.48 % | 87 | 1,173 | 2/20/2025 |
362.50 | 12.55 | 14.15 | 13.88 | 13.35 | 4.16 | 42.80 % | 5 | 266 | 2/20/2025 |
365.00 | 15.50 | 16.60 | 16.70 | 16.05 | 3.25 | 24.16 % | 70 | 382 | 2/20/2025 |
367.50 | 17.60 | 19.85 | 13.49 | 18.725 | 0.00 | 0.00 % | 0 | 86 | - |
370.00 | 20.25 | 21.95 | 21.65 | 21.10 | 4.13 | 23.57 % | 27 | 566 | 2/20/2025 |
372.50 | 22.50 | 24.90 | 16.68 | 23.70 | 0.00 | 0.00 % | 0 | 37 | - |
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