Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
44.00 | 4.55 | 5.50 | 3.05 | 5.025 | 0.00 | 0.00 % | 0 | 5 | - |
44.50 | 3.90 | 4.95 | 3.85 | 4.425 | 1.80 | 87.80 % | 1 | 9 | 2/28/2025 |
45.00 | 4.10 | 4.50 | 4.35 | 4.30 | 1.40 | 47.46 % | 79 | 21 | 2/28/2025 |
45.50 | 2.89 | 4.00 | 3.40 | 3.445 | 1.85 | 119.35 % | 3 | 25 | 2/28/2025 |
46.00 | 2.42 | 3.45 | 2.64 | 2.935 | 0.39 | 17.33 % | 12 | 109 | 2/28/2025 |
46.50 | 2.31 | 3.00 | 2.19 | 2.655 | -0.30 | -12.05 % | 15 | 53 | 2/28/2025 |
47.00 | 2.38 | 2.61 | 2.50 | 2.495 | 0.96 | 62.34 % | 53 | 759 | 2/28/2025 |
47.50 | 2.06 | 2.16 | 1.91 | 2.11 | 0.63 | 49.22 % | 65 | 608 | 2/28/2025 |
48.00 | 1.72 | 1.80 | 1.80 | 1.76 | 0.84 | 87.50 % | 784 | 375 | 2/28/2025 |
48.50 | 1.41 | 1.47 | 1.55 | 1.44 | 0.79 | 103.95 % | 745 | 373 | 2/28/2025 |
49.00 | 1.15 | 1.19 | 1.22 | 1.17 | 0.65 | 114.04 % | 228 | 1,581 | 2/28/2025 |
49.50 | 0.88 | 0.94 | 0.72 | 0.91 | 0.28 | 63.64 % | 924 | 149 | 2/28/2025 |
50.00 | 0.67 | 0.74 | 0.72 | 0.705 | 0.39 | 118.18 % | 1,733 | 4,136 | 2/28/2025 |
51.00 | 0.38 | 0.42 | 0.38 | 0.40 | 0.20 | 111.11 % | 233 | 4,554 | 2/28/2025 |
52.00 | 0.18 | 0.21 | 0.20 | 0.195 | 0.02 | 11.11 % | 6,579 | 438 | 2/28/2025 |
53.00 | 0.08 | 0.12 | 0.10 | 0.10 | 0.02 | 25.00 % | 8,187 | 3,766 | 2/28/2025 |
54.00 | 0.03 | 0.05 | 0.03 | 0.04 | -0.01 | -25.00 % | 7,446 | 577 | 2/28/2025 |
55.00 | 0.01 | 0.06 | 0.03 | 0.035 | -0.01 | -25.00 % | 24 | 130 | 2/28/2025 |
56.00 | 0.06 | 0.12 | 0.06 | 0.09 | 0.00 | 0.00 % | 0 | 203 | - |
57.00 | 0.04 | 0.25 | 0.04 | 0.145 | 0.00 | 0.00 % | 0 | 291 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
44.00 | 0.05 | 0.06 | 0.06 | 0.055 | -0.07 | -53.85 % | 37 | 3,047 | 2/28/2025 |
44.50 | 0.07 | 0.08 | 0.11 | 0.075 | -0.09 | -45.00 % | 75 | 958 | 2/28/2025 |
45.00 | 0.10 | 0.11 | 0.11 | 0.105 | -0.17 | -60.71 % | 377 | 2,398 | 2/28/2025 |
45.50 | 0.14 | 0.15 | 0.15 | 0.145 | -0.24 | -61.54 % | 32 | 163 | 2/28/2025 |
46.00 | 0.20 | 0.21 | 0.18 | 0.205 | -0.34 | -65.38 % | 3,485 | 558 | 2/28/2025 |
46.50 | 0.26 | 0.29 | 0.26 | 0.275 | -0.45 | -63.38 % | 1,027 | 538 | 2/28/2025 |
47.00 | 0.35 | 0.39 | 0.39 | 0.37 | -0.50 | -56.18 % | 579 | 481 | 2/28/2025 |
47.50 | 0.47 | 0.50 | 0.47 | 0.485 | -0.63 | -57.27 % | 543 | 420 | 2/28/2025 |
48.00 | 0.62 | 0.68 | 0.62 | 0.65 | -0.78 | -55.71 % | 4,820 | 543 | 2/28/2025 |
48.50 | 0.81 | 0.86 | 0.81 | 0.835 | -0.84 | -50.91 % | 285 | 380 | 2/28/2025 |
49.00 | 1.04 | 1.08 | 1.06 | 1.06 | -0.94 | -47.00 % | 3,613 | 463 | 2/28/2025 |
49.50 | 1.29 | 1.36 | 1.28 | 1.325 | -1.10 | -46.22 % | 144 | 111 | 2/28/2025 |
50.00 | 1.58 | 1.65 | 1.50 | 1.615 | -1.27 | -45.85 % | 2,037 | 1,114 | 2/28/2025 |
51.00 | 2.26 | 2.36 | 2.34 | 2.31 | -1.23 | -34.45 % | 54 | 89 | 2/28/2025 |
52.00 | 2.80 | 3.55 | 3.36 | 3.175 | -1.09 | -24.49 % | 40 | 866 | 2/28/2025 |
53.00 | 3.85 | 4.15 | 4.26 | 4.00 | -1.76 | -29.24 % | 1 | 27 | 2/28/2025 |
54.00 | 4.70 | 5.80 | 4.42 | 5.25 | 0.00 | 0.00 % | 0 | 11 | - |
55.00 | 5.65 | 6.80 | 6.52 | 6.225 | 0.00 | 0.00 % | 0 | 11 | - |
56.00 | 6.70 | 7.80 | 6.80 | 7.25 | -1.73 | -20.28 % | 2 | 1 | 2/28/2025 |
57.00 | 7.65 | 8.00 | 0.00 | 7.825 | 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