Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
0.50 | 3.10 | 3.70 | 3.56 | 3.40 | 0.00 | 0.00 % | 0 | 3 | - |
1.00 | 2.55 | 2.78 | 3.32 | 2.665 | 0.43 | 14.88 % | 3 | 14 | 2/21/2025 |
1.50 | 2.03 | 2.28 | 2.52 | 2.155 | -0.13 | -4.91 % | 2 | 7 | 2/21/2025 |
2.00 | 1.71 | 1.78 | 1.78 | 1.745 | 0.03 | 1.71 % | 3 | 42 | 2/21/2025 |
2.50 | 1.07 | 1.29 | 1.30 | 1.18 | -0.05 | -3.70 % | 9 | 6,994 | 2/21/2025 |
3.00 | 0.72 | 0.82 | 0.84 | 0.77 | 0.06 | 7.69 % | 48 | 235 | 2/21/2025 |
3.50 | 0.37 | 0.44 | 0.43 | 0.405 | -0.06 | -12.24 % | 925 | 1,687 | 2/21/2025 |
4.00 | 0.21 | 0.23 | 0.23 | 0.22 | 0.00 | 0.00 % | 8,991 | 5,835 | 2/21/2025 |
4.50 | 0.10 | 0.13 | 0.13 | 0.115 | 0.02 | 18.18 % | 2,421 | 6,362 | 2/21/2025 |
5.00 | 0.08 | 0.09 | 0.09 | 0.085 | 0.04 | 80.00 % | 8,197 | 5,825 | 2/21/2025 |
5.50 | 0.05 | 0.06 | 0.06 | 0.055 | 0.02 | 50.00 % | 250 | 3,897 | 2/21/2025 |
6.00 | 0.03 | 0.04 | 0.03 | 0.035 | 0.00 | 0.00 % | 969 | 3,320 | 2/21/2025 |
6.50 | 0.01 | 0.04 | 0.03 | 0.025 | 0.00 | 0.00 % | 90 | 827 | 2/21/2025 |
7.00 | 0.02 | 0.03 | 0.03 | 0.025 | 0.01 | 50.00 % | 180 | 2,808 | 2/21/2025 |
7.50 | 0.01 | 0.10 | 0.02 | 0.055 | 0.00 | 0.00 % | 9 | 854 | 2/21/2025 |
8.00 | 0.02 | 0.03 | 0.02 | 0.025 | 0.00 | 0.00 % | 4 | 1,259 | 2/21/2025 |
8.50 | 0.02 | 0.06 | 0.01 | 0.04 | -0.05 | -83.33 % | 3 | 9 | 2/21/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
0.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 3 | - |
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 % | 0 | 248 | - |
2.50 | 0.03 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00 % | 0 | 265 | - |
3.00 | 0.03 | 0.04 | 0.03 | 0.035 | 0.00 | 0.00 % | 333 | 118 | 2/21/2025 |
3.50 | 0.15 | 0.17 | 0.17 | 0.16 | 0.06 | 54.55 % | 795 | 1,347 | 2/21/2025 |
4.00 | 0.44 | 0.47 | 0.45 | 0.455 | 0.08 | 21.62 % | 1,001 | 3,974 | 2/21/2025 |
4.50 | 0.83 | 0.99 | 0.86 | 0.91 | 0.10 | 13.16 % | 126 | 552 | 2/21/2025 |
5.00 | 1.28 | 1.41 | 1.07 | 1.345 | -0.19 | -15.08 % | 8 | 62 | 2/21/2025 |
5.50 | 1.52 | 1.86 | 1.74 | 1.69 | 0.00 | 0.00 % | 0 | 748 | - |
6.00 | 2.24 | 2.48 | 2.05 | 2.36 | 0.00 | 0.00 % | 0 | 31 | - |
6.50 | 2.57 | 2.95 | 2.50 | 2.76 | 0.00 | 0.00 % | 0 | 0 | - |
7.00 | 2.84 | 3.30 | 2.97 | 3.07 | 0.00 | 0.00 % | 0 | 1 | - |
7.50 | 3.65 | 3.80 | 0.00 | 3.725 | 0.00 | 0.00 % | 0 | 0 | - |
8.00 | 4.10 | 4.30 | 0.00 | 4.20 | 0.00 | 0.00 % | 0 | 0 | - |
8.50 | 4.65 | 4.80 | 0.00 | 4.725 | 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