Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
0.50 | 3.15 | 3.50 | 3.27 | 3.325 | -0.23 | -6.57 % | 3 | 3 | 2/25/2025 |
1.00 | 2.79 | 3.05 | 2.84 | 2.92 | 0.00 | 0.00 % | 0 | 12 | - |
1.50 | 2.25 | 2.71 | 2.37 | 2.48 | -0.15 | -5.95 % | 5 | 5 | 2/25/2025 |
2.00 | 1.63 | 2.82 | 1.81 | 2.225 | -0.03 | -1.63 % | 7 | 49 | 2/25/2025 |
2.50 | 1.20 | 1.50 | 1.40 | 1.35 | -0.15 | -9.68 % | 63 | 7,005 | 2/25/2025 |
3.00 | 0.84 | 1.03 | 1.03 | 0.935 | 0.00 | 0.00 % | 10 | 302 | 2/25/2025 |
3.50 | 0.57 | 0.61 | 0.58 | 0.59 | -0.05 | -7.94 % | 126 | 1,917 | 2/25/2025 |
4.00 | 0.31 | 0.34 | 0.34 | 0.325 | 0.00 | 0.00 % | 209 | 12,421 | 2/25/2025 |
4.50 | 0.15 | 0.17 | 0.15 | 0.16 | -0.06 | -28.57 % | 4,390 | 10,612 | 2/25/2025 |
5.00 | 0.09 | 0.10 | 0.09 | 0.095 | -0.04 | -30.77 % | 8,095 | 15,046 | 2/25/2025 |
5.50 | 0.07 | 0.09 | 0.08 | 0.08 | -0.02 | -20.00 % | 3 | 5,487 | 2/25/2025 |
6.00 | 0.05 | 0.06 | 0.05 | 0.055 | -0.02 | -28.57 % | 171 | 6,139 | 2/25/2025 |
6.50 | 0.02 | 0.04 | 0.04 | 0.03 | -0.01 | -20.00 % | 726 | 3,366 | 2/25/2025 |
7.00 | 0.01 | 0.02 | 0.02 | 0.015 | 0.00 | 0.00 % | 100 | 4,466 | 2/25/2025 |
7.50 | 0.02 | 0.10 | 0.03 | 0.06 | 0.00 | 0.00 % | 0 | 1,162 | - |
8.00 | 0.01 | 0.02 | 0.01 | 0.015 | 0.00 | 0.00 % | 9 | 1,256 | 2/25/2025 |
8.50 | 0.02 | 0.01 | 0.02 | 0.015 | 0.00 | 0.00 % | 0 | 20 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
0.50 | 0.03 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67 % | 1 | 4 | 2/25/2025 |
1.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 1 | - |
1.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 1,344 | - |
2.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 20 | 249 | 2/25/2025 |
2.50 | 0.01 | 0.20 | 0.01 | 0.105 | 0.00 | 0.00 % | 0 | 279 | - |
3.00 | 0.04 | 0.05 | 0.05 | 0.045 | 0.02 | 66.67 % | 647 | 897 | 2/25/2025 |
3.50 | 0.16 | 0.18 | 0.15 | 0.17 | 0.04 | 36.36 % | 1,322 | 2,889 | 2/25/2025 |
4.00 | 0.32 | 0.35 | 0.33 | 0.335 | 0.01 | 3.12 % | 17 | 5,022 | 2/25/2025 |
4.50 | 0.61 | 0.83 | 0.84 | 0.72 | 0.17 | 25.37 % | 89 | 660 | 2/25/2025 |
5.00 | 1.11 | 1.15 | 1.07 | 1.13 | 0.00 | 0.00 % | 0 | 64 | - |
5.50 | 1.43 | 1.66 | 1.58 | 1.545 | -0.01 | -0.63 % | 5 | 749 | 2/25/2025 |
6.00 | 1.82 | 2.26 | 2.20 | 2.04 | 0.10 | 4.76 % | 3 | 30 | 2/25/2025 |
6.50 | 2.49 | 2.72 | 2.73 | 2.605 | 0.00 | 0.00 % | 0 | 0 | - |
7.00 | 2.77 | 3.10 | 3.10 | 2.935 | 0.00 | 0.00 % | 0 | 1 | - |
7.50 | 3.50 | 3.65 | 3.47 | 3.575 | 0.00 | 0.00 % | 0 | 0 | - |
8.00 | 3.65 | 4.20 | 0.00 | 3.925 | 0.00 | 0.00 % | 0 | 0 | - |
8.50 | 4.60 | 4.70 | 0.00 | 4.65 | 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