Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
302.50 | 28.40 | 31.30 | 30.79 | 29.85 | 0.00 | 0.00 % | 20 | 0 | 2/21/2025 |
305.00 | 26.00 | 29.50 | 29.62 | 27.75 | -47.08 | -61.38 % | 40 | 2 | 2/21/2025 |
307.50 | 23.80 | 27.60 | 0.00 | 25.70 | 0.00 | 0.00 % | 0 | 0 | - |
310.00 | 21.70 | 25.40 | 24.60 | 23.55 | -46.73 | -65.51 % | 6 | 7 | 2/21/2025 |
312.50 | 21.30 | 23.90 | 22.60 | 22.60 | 0.00 | 0.00 % | 1 | 0 | 2/21/2025 |
315.00 | 19.50 | 21.70 | 21.70 | 20.60 | -34.20 | -61.18 % | 11 | 10 | 2/21/2025 |
317.50 | 17.90 | 20.60 | 19.07 | 19.25 | 0.00 | 0.00 % | 1 | 0 | 2/21/2025 |
320.00 | 16.10 | 19.10 | 40.55 | 17.60 | -0.00 | 0.00 % | 0 | 36 | - |
322.50 | 14.90 | 17.60 | 15.60 | 16.25 | 0.00 | 0.00 % | 1 | 0 | 2/21/2025 |
325.00 | 13.10 | 16.20 | 14.26 | 14.65 | -35.74 | -71.48 % | 10 | 5 | 2/21/2025 |
327.50 | 11.90 | 14.70 | 13.30 | 13.30 | 0.00 | 0.00 % | 24 | 0 | 2/21/2025 |
330.00 | 11.10 | 13.60 | 12.50 | 12.35 | -27.93 | -69.08 % | 34 | 99 | 2/21/2025 |
332.50 | 8.90 | 12.30 | 11.40 | 10.60 | 0.00 | 0.00 % | 40 | 0 | 2/21/2025 |
335.00 | 8.70 | 11.20 | 10.00 | 9.95 | -26.20 | -72.38 % | 5 | 9 | 2/21/2025 |
337.50 | 7.80 | 9.40 | 8.50 | 8.60 | 0.00 | 0.00 % | 91 | 0 | 2/21/2025 |
340.00 | 7.00 | 7.80 | 7.50 | 7.40 | -14.00 | -65.12 % | 55 | 31 | 2/21/2025 |
342.50 | 6.30 | 8.70 | 7.00 | 7.50 | 0.00 | 0.00 % | 46 | 0 | 2/21/2025 |
345.00 | 5.20 | 7.40 | 6.50 | 6.30 | -10.50 | -61.76 % | 158 | 53 | 2/21/2025 |
347.50 | 3.60 | 5.90 | 5.39 | 4.75 | -11.69 | -68.44 % | 16 | 2 | 2/21/2025 |
350.00 | 4.00 | 5.30 | 5.10 | 4.65 | -11.90 | -70.00 % | 200 | 120 | 2/21/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
302.50 | 3.40 | 4.30 | 3.11 | 3.85 | 2.86 | 1,144.00 % | 25 | 10 | 2/21/2025 |
305.00 | 3.60 | 4.90 | 4.26 | 4.25 | 4.01 | 1,604.00 % | 69 | 28 | 2/21/2025 |
307.50 | 3.90 | 7.00 | 4.85 | 5.45 | 0.00 | 0.00 % | 21 | 0 | 2/21/2025 |
310.00 | 4.60 | 6.30 | 5.09 | 5.45 | 4.70 | 1,205.13 % | 73 | 65 | 2/21/2025 |
312.50 | 5.70 | 7.90 | 5.81 | 6.80 | 5.41 | 1,352.50 % | 16 | 27 | 2/21/2025 |
315.00 | 6.40 | 8.60 | 6.70 | 7.50 | 6.37 | 1,930.30 % | 99 | 222 | 2/21/2025 |
317.50 | 7.20 | 9.40 | 7.83 | 8.30 | 6.93 | 770.00 % | 36 | 11 | 2/21/2025 |
320.00 | 8.60 | 9.70 | 8.90 | 9.15 | 8.03 | 922.99 % | 288 | 192 | 2/21/2025 |
322.50 | 8.30 | 11.30 | 7.00 | 9.80 | 6.00 | 600.00 % | 31 | 18 | 2/21/2025 |
325.00 | 10.90 | 12.00 | 11.20 | 11.45 | 9.50 | 558.82 % | 331 | 160 | 2/21/2025 |
327.50 | 11.90 | 13.50 | 11.80 | 12.70 | 10.73 | 1,002.80 % | 135 | 5 | 2/21/2025 |
330.00 | 11.90 | 14.60 | 13.40 | 13.25 | 11.65 | 665.71 % | 354 | 82 | 2/21/2025 |
332.50 | 14.20 | 15.90 | 14.31 | 15.05 | 12.11 | 550.45 % | 75 | 4 | 2/21/2025 |
335.00 | 15.90 | 17.90 | 15.57 | 16.90 | 13.07 | 522.80 % | 137 | 158 | 2/21/2025 |
337.50 | 16.00 | 19.30 | 15.27 | 17.65 | 11.87 | 349.12 % | 40 | 23 | 2/21/2025 |
340.00 | 18.70 | 20.40 | 19.52 | 19.55 | 15.84 | 430.43 % | 385 | 165 | 2/21/2025 |
342.50 | 19.80 | 22.20 | 20.05 | 21.00 | 15.84 | 376.25 % | 38 | 10 | 2/21/2025 |
345.00 | 21.00 | 23.90 | 21.72 | 22.45 | 16.98 | 358.23 % | 80 | 127 | 2/21/2025 |
347.50 | 22.70 | 25.40 | 22.20 | 24.05 | 16.86 | 315.73 % | 14 | 16 | 2/21/2025 |
350.00 | 25.30 | 27.70 | 25.22 | 26.50 | 18.96 | 302.88 % | 82 | 259 | 2/21/2025 |
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