Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
340.00 | 27.90 | 27.90 | 27.90 | 27.90 | 0.00 | 0.00 % | 0 | 1,004 | - |
342.50 | 24.50 | 27.60 | 20.50 | 26.05 | -3.50 | -14.58 % | 8 | 1 | 2/14/2025 |
345.00 | 23.00 | 25.00 | 23.40 | 24.00 | -10.38 | -30.73 % | 5 | 5 | 2/14/2025 |
347.50 | 20.60 | 20.60 | 20.60 | 20.60 | 0.00 | 0.00 % | 0 | 2 | - |
350.00 | 19.36 | 19.36 | 19.36 | 19.36 | 0.00 | 0.00 % | 0 | 1,615 | - |
352.50 | 17.20 | 19.10 | 18.30 | 18.15 | 1.30 | 7.65 % | 4 | 10 | 2/14/2025 |
355.00 | 16.20 | 16.20 | 16.20 | 16.20 | 0.00 | 0.00 % | 0 | 77 | - |
357.50 | 13.90 | 14.80 | 14.10 | 14.35 | 0.30 | 2.17 % | 59 | 2 | 2/14/2025 |
360.00 | 11.30 | 13.00 | 11.90 | 12.15 | -4.22 | -26.18 % | 160 | 1,543 | 2/14/2025 |
362.50 | 10.70 | 11.60 | 10.40 | 11.15 | -3.90 | -27.27 % | 334 | 14 | 2/14/2025 |
365.00 | 9.20 | 10.00 | 9.52 | 9.60 | -3.50 | -26.88 % | 127 | 267 | 2/14/2025 |
367.50 | 7.80 | 10.20 | 8.59 | 9.00 | -2.61 | -23.30 % | 53 | 47 | 2/14/2025 |
370.00 | 6.60 | 9.00 | 7.00 | 7.80 | -3.43 | -32.89 % | 107 | 1,640 | 2/14/2025 |
372.50 | 4.60 | 6.50 | 6.09 | 5.55 | -2.27 | -27.15 % | 36 | 130 | 2/14/2025 |
375.00 | 4.80 | 5.40 | 5.34 | 5.10 | -2.66 | -33.25 % | 126 | 435 | 2/14/2025 |
377.50 | 4.10 | 4.10 | 4.10 | 4.10 | 0.00 | 0.00 % | 0 | 248 | - |
380.00 | 3.35 | 3.35 | 3.35 | 3.35 | 0.00 | 0.00 % | 0 | 2,949 | - |
382.50 | 1.80 | 3.20 | 2.99 | 2.50 | -2.21 | -42.50 % | 102 | 124 | 2/14/2025 |
385.00 | 2.25 | 2.25 | 2.25 | 2.25 | 0.00 | 0.00 % | 0 | 351 | - |
387.50 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 % | 0 | 304 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
340.00 | 0.90 | 1.10 | 1.07 | 1.00 | -0.63 | -37.06 % | 60 | 822 | 2/14/2025 |
342.50 | 1.10 | 1.35 | 1.26 | 1.225 | -2.14 | -62.94 % | 22 | 35 | 2/14/2025 |
345.00 | 1.35 | 1.70 | 1.65 | 1.525 | -1.00 | -37.74 % | 14 | 173 | 2/14/2025 |
347.50 | 1.25 | 2.05 | 2.02 | 1.65 | -1.60 | -44.20 % | 176 | 111 | 2/14/2025 |
350.00 | 2.40 | 2.40 | 2.40 | 2.40 | 0.00 | 0.00 % | 0 | 1,095 | - |
352.50 | 1.60 | 3.10 | 3.13 | 2.35 | -2.08 | -39.92 % | 13 | 145 | 2/14/2025 |
355.00 | 2.35 | 3.70 | 3.40 | 3.025 | -1.34 | -28.27 % | 163 | 618 | 2/14/2025 |
357.50 | 4.11 | 4.11 | 4.11 | 4.11 | 0.00 | 0.00 % | 0 | 10 | - |
360.00 | 5.30 | 5.30 | 5.30 | 5.30 | 0.00 | 0.00 % | 0 | 841 | - |
362.50 | 5.40 | 6.60 | 6.52 | 6.00 | -0.58 | -8.17 % | 49 | 14 | 2/14/2025 |
365.00 | 6.96 | 6.96 | 6.96 | 6.96 | 0.00 | 0.00 % | 0 | 44 | - |
367.50 | 6.70 | 8.90 | 8.60 | 7.80 | -1.00 | -10.42 % | 36 | 19 | 2/14/2025 |
370.00 | 9.60 | 9.60 | 9.60 | 9.60 | 0.00 | 0.00 % | 0 | 1,897 | - |
372.50 | 12.70 | 12.70 | 12.70 | 12.70 | 0.00 | 0.00 % | 0 | 18 | - |
375.00 | 13.40 | 13.40 | 13.40 | 13.40 | 0.00 | 0.00 % | 0 | 100 | - |
377.50 | 12.30 | 15.80 | 14.20 | 14.05 | 1.20 | 9.23 % | 5 | 78 | 2/14/2025 |
380.00 | 15.50 | 16.50 | 16.90 | 16.00 | -4.20 | -19.91 % | 1 | 542 | 2/14/2025 |
382.50 | 20.83 | 20.83 | 20.83 | 20.83 | 0.00 | 0.00 % | 0 | 40 | - |
385.00 | 19.65 | 19.65 | 19.65 | 19.65 | 0.00 | 0.00 % | 0 | 36 | - |
387.50 | 17.40 | 17.40 | 17.40 | 17.40 | 0.00 | 0.00 % | 0 | 61 | - |
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