Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
170.00 | 27.90 | 31.35 | 27.46 | 29.625 | -11.44 | -29.41 % | 16 | 10 | 2/25/2025 |
175.00 | 22.75 | 25.65 | 23.05 | 24.20 | -2.05 | -8.17 % | 1 | 28 | 2/25/2025 |
177.50 | 20.70 | 22.60 | 0.00 | 21.65 | 0.00 | 0.00 % | 0 | 0 | - |
180.00 | 18.35 | 19.80 | 20.80 | 19.075 | 0.00 | 0.00 % | 0 | 325 | - |
182.50 | 15.85 | 17.75 | 0.00 | 16.80 | 0.00 | 0.00 % | 0 | 0 | - |
185.00 | 13.55 | 15.25 | 23.96 | 14.40 | 0.00 | 0.00 % | 0 | 46 | - |
187.50 | 11.30 | 12.40 | 12.21 | 11.85 | 0.00 | 0.00 % | 0 | 62 | - |
190.00 | 9.05 | 10.05 | 8.45 | 9.55 | -2.10 | -19.91 % | 3 | 131 | 2/25/2025 |
192.50 | 6.15 | 8.25 | 7.30 | 7.20 | 0.00 | 0.00 % | 0 | 10 | - |
195.00 | 4.80 | 6.20 | 5.60 | 5.50 | 0.00 | 0.00 % | 0 | 89 | - |
197.50 | 3.45 | 4.65 | 3.38 | 4.05 | -0.47 | -12.21 % | 111 | 23 | 2/25/2025 |
200.00 | 1.91 | 2.47 | 2.32 | 2.19 | 0.22 | 10.48 % | 174 | 567 | 2/25/2025 |
202.50 | 0.91 | 1.35 | 0.94 | 1.13 | -0.36 | -27.69 % | 2 | 281 | 2/25/2025 |
205.00 | 0.41 | 0.62 | 0.65 | 0.515 | 0.00 | 0.00 % | 0 | 840 | - |
207.50 | 0.17 | 0.26 | 0.23 | 0.215 | -0.04 | -14.81 % | 5 | 474 | 2/25/2025 |
210.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00 % | 46 | 761 | 2/25/2025 |
212.50 | 0.02 | 0.23 | 0.10 | 0.125 | 0.00 | 0.00 % | 0 | 185 | - |
215.00 | 0.06 | 0.09 | 0.06 | 0.075 | 0.00 | 0.00 % | 0 | 1,667 | - |
217.50 | 0.05 | 0.34 | 0.05 | 0.195 | 0.00 | 0.00 % | 0 | 338 | - |
220.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00 % | 0 | 86 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
170.00 | 0.22 | 0.05 | 0.22 | 0.135 | 0.00 | 0.00 % | 0 | 15 | - |
175.00 | 0.01 | 0.35 | 0.01 | 0.18 | 0.00 | 0.00 % | 0 | 118 | - |
177.50 | 0.01 | 0.08 | 0.05 | 0.045 | 0.00 | 0.00 % | 0 | 22 | - |
180.00 | 0.02 | 0.38 | 0.02 | 0.20 | 0.00 | 0.00 % | 0 | 369 | - |
182.50 | 0.03 | 0.34 | 0.16 | 0.185 | 0.07 | 77.78 % | 12 | 18 | 2/25/2025 |
185.00 | 0.04 | 0.34 | 0.12 | 0.19 | -0.05 | -29.41 % | 7 | 69 | 2/25/2025 |
187.50 | 0.18 | 0.25 | 0.18 | 0.215 | -0.14 | -43.75 % | 13 | 79 | 2/25/2025 |
190.00 | 0.29 | 0.39 | 0.28 | 0.34 | -0.07 | -20.00 % | 229 | 1,078 | 2/25/2025 |
192.50 | 0.53 | 0.71 | 0.71 | 0.62 | 0.00 | 0.00 % | 0 | 1,069 | - |
195.00 | 1.03 | 1.23 | 1.33 | 1.13 | 0.31 | 30.39 % | 1 | 269 | 2/25/2025 |
197.50 | 1.54 | 2.02 | 1.50 | 1.78 | -0.40 | -21.05 % | 124 | 138 | 2/25/2025 |
200.00 | 2.70 | 3.35 | 3.15 | 3.025 | -0.20 | -5.97 % | 1 | 481 | 2/25/2025 |
202.50 | 4.20 | 4.90 | 4.10 | 4.55 | -0.20 | -4.65 % | 24 | 125 | 2/25/2025 |
205.00 | 6.10 | 6.70 | 6.60 | 6.40 | 0.73 | 12.44 % | 11 | 208 | 2/25/2025 |
207.50 | 8.55 | 9.90 | 8.45 | 9.225 | 0.00 | 0.00 % | 0 | 178 | - |
210.00 | 10.25 | 11.20 | 10.86 | 10.725 | -0.21 | -1.90 % | 19 | 77 | 2/25/2025 |
212.50 | 12.60 | 14.85 | 12.90 | 13.725 | 0.00 | 0.00 % | 0 | 8 | - |
215.00 | 15.10 | 17.50 | 14.95 | 16.30 | 2.23 | 17.53 % | 4 | 11 | 2/25/2025 |
217.50 | 16.85 | 19.25 | 8.50 | 18.05 | 0.00 | 0.00 % | 0 | 0 | - |
220.00 | 20.00 | 22.60 | 20.35 | 21.30 | 0.00 | 0.00 % | 0 | 3 | - |
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