Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
335.00 | 23.80 | 26.70 | 30.73 | 25.25 | 0.00 | 0.00 % | 0 | 8 | - |
337.50 | 21.20 | 24.30 | 20.00 | 22.75 | -13.50 | -40.30 % | 2 | 1 | 2/20/2025 |
340.00 | 19.20 | 21.80 | 19.20 | 20.50 | -14.80 | -43.53 % | 22 | 1,000 | 2/20/2025 |
342.50 | 16.70 | 19.40 | 20.50 | 18.05 | 0.00 | 0.00 % | 0 | 5 | - |
345.00 | 14.20 | 17.10 | 25.36 | 15.65 | 0.00 | 0.00 % | 0 | 6 | - |
347.50 | 11.70 | 14.20 | 9.31 | 12.95 | -16.69 | -64.19 % | 2 | 2 | 2/20/2025 |
350.00 | 10.10 | 11.80 | 12.30 | 10.95 | -12.00 | -49.38 % | 28 | 1,469 | 2/20/2025 |
352.50 | 6.90 | 9.50 | 7.50 | 8.20 | -14.50 | -65.91 % | 4 | 10 | 2/20/2025 |
355.00 | 6.20 | 7.00 | 7.50 | 6.60 | -11.30 | -60.11 % | 77 | 93 | 2/20/2025 |
357.50 | 3.20 | 5.60 | 5.72 | 4.40 | -11.38 | -66.55 % | 39 | 11 | 2/20/2025 |
360.00 | 3.00 | 4.00 | 4.00 | 3.50 | -10.48 | -72.38 % | 391 | 1,597 | 2/20/2025 |
362.50 | 1.95 | 2.90 | 2.85 | 2.425 | -9.45 | -76.83 % | 38 | 122 | 2/20/2025 |
365.00 | 1.70 | 2.05 | 2.50 | 1.875 | -8.20 | -76.64 % | 304 | 286 | 2/20/2025 |
367.50 | 1.05 | 1.45 | 1.50 | 1.25 | -8.50 | -85.00 % | 315 | 67 | 2/20/2025 |
370.00 | 0.75 | 1.00 | 1.05 | 0.875 | -7.36 | -87.51 % | 136 | 1,610 | 2/20/2025 |
372.50 | 0.45 | 0.70 | 0.55 | 0.575 | -3.95 | -87.78 % | 46 | 172 | 2/20/2025 |
375.00 | 0.15 | 0.45 | 0.45 | 0.30 | -5.05 | -91.82 % | 233 | 417 | 2/20/2025 |
377.50 | 0.20 | 0.40 | 0.29 | 0.30 | -3.82 | -92.94 % | 110 | 408 | 2/20/2025 |
380.00 | 0.10 | 0.25 | 0.17 | 0.175 | -3.07 | -94.75 % | 195 | 2,777 | 2/20/2025 |
382.50 | 0.10 | 0.40 | 0.20 | 0.25 | -2.12 | -91.38 % | 120 | 217 | 2/20/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
335.00 | 0.10 | 1.05 | 0.19 | 0.575 | 0.04 | 26.67 % | 14 | 67 | 2/20/2025 |
337.50 | 0.05 | 0.60 | 0.20 | 0.325 | 0.00 | 0.00 % | 0 | 46 | - |
340.00 | 0.05 | 0.25 | 0.30 | 0.15 | 0.05 | 20.00 % | 112 | 862 | 2/20/2025 |
342.50 | 0.10 | 0.75 | 0.81 | 0.425 | 0.61 | 305.00 % | 29 | 51 | 2/20/2025 |
345.00 | 0.25 | 0.50 | 0.52 | 0.375 | 0.27 | 108.00 % | 35 | 379 | 2/20/2025 |
347.50 | 0.45 | 0.70 | 1.70 | 0.575 | 1.35 | 385.71 % | 16 | 304 | 2/20/2025 |
350.00 | 0.60 | 1.00 | 0.75 | 0.80 | 0.39 | 108.33 % | 317 | 1,227 | 2/20/2025 |
352.50 | 1.10 | 1.55 | 1.30 | 1.325 | 0.70 | 116.67 % | 69 | 180 | 2/20/2025 |
355.00 | 1.75 | 2.50 | 1.68 | 2.125 | 0.80 | 90.91 % | 170 | 623 | 2/20/2025 |
357.50 | 2.60 | 3.10 | 2.76 | 2.85 | 1.69 | 157.94 % | 128 | 57 | 2/20/2025 |
360.00 | 3.50 | 5.40 | 3.89 | 4.45 | 2.34 | 150.97 % | 129 | 808 | 2/20/2025 |
362.50 | 4.60 | 7.20 | 5.50 | 5.90 | 4.00 | 266.67 % | 27 | 76 | 2/20/2025 |
365.00 | 6.50 | 7.40 | 5.90 | 6.95 | 3.58 | 154.31 % | 75 | 132 | 2/20/2025 |
367.50 | 8.30 | 9.50 | 8.10 | 8.90 | 5.56 | 218.90 % | 83 | 103 | 2/20/2025 |
370.00 | 10.20 | 11.90 | 10.89 | 11.05 | 7.49 | 220.29 % | 100 | 1,960 | 2/20/2025 |
372.50 | 12.10 | 14.60 | 13.66 | 13.35 | 8.36 | 157.74 % | 36 | 20 | 2/20/2025 |
375.00 | 14.20 | 16.90 | 14.76 | 15.55 | 8.37 | 130.99 % | 135 | 130 | 2/20/2025 |
377.50 | 16.70 | 19.40 | 8.70 | 18.05 | -2.51 | -22.39 % | 8 | 80 | 2/20/2025 |
380.00 | 18.90 | 21.80 | 22.06 | 20.35 | 12.11 | 121.71 % | 40 | 511 | 2/20/2025 |
382.50 | 21.20 | 23.70 | 11.70 | 22.45 | 0.00 | 0.00 % | 0 | 46 | - |
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