
We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
45.50 | 5.25 | 5.55 | 4.10 | 5.40 | 0.00 | 0.00 % | 0 | 3 | - |
46.00 | 4.80 | 5.10 | 4.18 | 4.95 | 0.00 | 0.00 % | 0 | 4 | - |
46.50 | 3.40 | 4.55 | 4.65 | 3.975 | 1.31 | 39.22 % | 7 | 177 | 3/27/2025 |
47.00 | 3.85 | 4.00 | 4.07 | 3.925 | 1.10 | 37.04 % | 3 | 485 | 3/27/2025 |
47.50 | 3.30 | 4.40 | 3.67 | 3.85 | 0.90 | 32.49 % | 4 | 68 | 3/27/2025 |
48.00 | 2.76 | 3.30 | 3.00 | 3.03 | 0.89 | 42.18 % | 45 | 493 | 3/27/2025 |
48.50 | 2.26 | 2.64 | 2.60 | 2.45 | 0.95 | 57.58 % | 11 | 272 | 3/27/2025 |
49.00 | 1.78 | 2.03 | 2.21 | 1.905 | 1.05 | 90.52 % | 37 | 1,304 | 3/27/2025 |
49.50 | 1.35 | 1.54 | 1.53 | 1.445 | 0.63 | 70.00 % | 53 | 876 | 3/27/2025 |
50.00 | 0.91 | 1.14 | 1.08 | 1.025 | 0.52 | 92.86 % | 725 | 2,152 | 3/27/2025 |
51.00 | 0.29 | 0.36 | 0.35 | 0.325 | 0.18 | 105.88 % | 1,275 | 1,637 | 3/27/2025 |
52.00 | 0.05 | 0.08 | 0.06 | 0.065 | 0.02 | 50.00 % | 1,553 | 6,615 | 3/27/2025 |
53.00 | 0.01 | 0.03 | 0.03 | 0.02 | 0.01 | 50.00 % | 210 | 1,236 | 3/27/2025 |
54.00 | 0.02 | 0.01 | 0.01 | 0.015 | -0.01 | -50.00 % | 17 | 336 | 3/27/2025 |
55.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 231 | 900 | 3/27/2025 |
56.00 | 0.01 | 0.02 | 0.01 | 0.015 | 0.00 | 0.00 % | 2 | 973 | 3/27/2025 |
57.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 3 | 359 | 3/27/2025 |
58.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 1 | 2,308 | 3/27/2025 |
59.00 | 0.01 | 0.15 | 0.01 | 0.08 | 0.00 | 0.00 % | 0 | 528 | - |
60.00 | 0.02 | 0.02 | 0.01 | 0.02 | -0.01 | -50.00 % | 8 | 885 | 3/27/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
45.50 | 0.02 | 0.05 | 0.02 | 0.035 | 0.00 | 0.00 % | 0 | 127 | - |
46.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 20 | 2,246 | 3/27/2025 |
46.50 | 0.01 | 0.04 | 0.01 | 0.025 | 0.00 | 0.00 % | 10 | 520 | 3/27/2025 |
47.00 | 0.01 | 0.02 | 0.02 | 0.015 | -0.01 | -33.33 % | 764 | 2,476 | 3/27/2025 |
47.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00 % | 14 | 560 | 3/27/2025 |
48.00 | 0.01 | 0.02 | 0.01 | 0.015 | -0.06 | -85.71 % | 75 | 2,383 | 3/27/2025 |
48.50 | 0.01 | 0.02 | 0.01 | 0.015 | -0.09 | -90.00 % | 194 | 1,737 | 3/27/2025 |
49.00 | 0.02 | 0.03 | 0.03 | 0.025 | -0.18 | -85.71 % | 297 | 4,235 | 3/27/2025 |
49.50 | 0.03 | 0.05 | 0.05 | 0.04 | -0.29 | -85.29 % | 180 | 514 | 3/27/2025 |
50.00 | 0.07 | 0.10 | 0.10 | 0.085 | -0.37 | -78.72 % | 2,517 | 5,441 | 3/27/2025 |
51.00 | 0.36 | 0.42 | 0.36 | 0.39 | -0.82 | -69.49 % | 168 | 692 | 3/27/2025 |
52.00 | 1.05 | 1.32 | 0.91 | 1.185 | -1.06 | -53.81 % | 241 | 459 | 3/27/2025 |
53.00 | 1.96 | 2.29 | 1.83 | 2.125 | -1.17 | -39.00 % | 58 | 6,970 | 3/27/2025 |
54.00 | 3.05 | 3.20 | 2.99 | 3.125 | -1.16 | -27.95 % | 23 | 146 | 3/27/2025 |
55.00 | 4.00 | 4.45 | 3.82 | 4.225 | -0.98 | -20.42 % | 10 | 31 | 3/27/2025 |
56.00 | 4.60 | 5.20 | 4.95 | 4.90 | -1.60 | -24.43 % | 21 | 23 | 3/27/2025 |
57.00 | 6.00 | 6.45 | 6.90 | 6.225 | 0.00 | 0.00 % | 0 | 7 | - |
58.00 | 6.90 | 7.20 | 8.25 | 7.05 | 0.00 | 0.00 % | 0 | 13 | - |
59.00 | 7.90 | 8.20 | 9.95 | 8.05 | 0.00 | 0.00 % | 0 | 0 | - |
60.00 | 9.00 | 9.20 | 9.00 | 9.10 | -2.55 | -22.08 % | 6 | 0 | 3/27/2025 |
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