Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
870.00 | 33.50 | 38.00 | 36.15 | 35.75 | 15.50 | 75.06 % | 20 | 196 | 2/25/2025 |
872.50 | 31.30 | 36.20 | 33.15 | 33.75 | 12.85 | 63.30 % | 18 | 77 | 2/25/2025 |
875.00 | 29.15 | 33.90 | 32.50 | 31.525 | 15.00 | 85.71 % | 37 | 144 | 2/25/2025 |
877.50 | 28.75 | 28.75 | 28.75 | 28.75 | 0.00 | 0.00 % | 0 | 96 | - |
880.00 | 28.26 | 28.26 | 28.26 | 28.26 | 0.00 | 0.00 % | 0 | 190 | - |
882.50 | 25.30 | 25.30 | 25.30 | 25.30 | 0.00 | 0.00 % | 0 | 83 | - |
885.00 | 22.50 | 23.80 | 23.00 | 23.15 | 12.80 | 125.49 % | 182 | 319 | 2/25/2025 |
890.00 | 20.55 | 20.55 | 20.55 | 20.55 | 0.00 | 0.00 % | 0 | 448 | - |
895.00 | 15.35 | 16.35 | 16.14 | 15.85 | 9.77 | 153.38 % | 342 | 262 | 2/25/2025 |
900.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.00 | 0.00 % | 0 | 711 | - |
905.00 | 9.85 | 10.65 | 10.00 | 10.25 | 6.15 | 159.74 % | 1,099 | 342 | 2/25/2025 |
910.00 | 7.70 | 8.45 | 8.00 | 8.075 | 5.20 | 185.71 % | 1,799 | 614 | 2/25/2025 |
915.00 | 6.16 | 6.16 | 6.16 | 6.16 | 0.00 | 0.00 % | 0 | 542 | - |
920.00 | 4.70 | 4.70 | 4.70 | 4.70 | 0.00 | 0.00 % | 0 | 829 | - |
925.00 | 3.25 | 3.85 | 3.50 | 3.55 | 2.35 | 204.35 % | 1,426 | 600 | 2/25/2025 |
930.00 | 2.61 | 2.61 | 2.61 | 2.61 | 0.00 | 0.00 % | 0 | 1,405 | - |
935.00 | 2.26 | 2.26 | 2.26 | 2.26 | 0.00 | 0.00 % | 0 | 479 | - |
940.00 | 1.58 | 1.58 | 1.58 | 1.58 | 0.00 | 0.00 % | 0 | 581 | - |
945.00 | 1.05 | 1.05 | 1.05 | 1.05 | 0.00 | 0.00 % | 0 | 272 | - |
950.00 | 0.70 | 0.92 | 0.82 | 0.81 | 0.50 | 156.25 % | 1,288 | 333 | 2/25/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
870.00 | 2.44 | 2.44 | 2.44 | 2.44 | 0.00 | 0.00 % | 0 | 306 | - |
872.50 | 2.68 | 2.68 | 2.68 | 2.68 | 0.00 | 0.00 % | 0 | 83 | - |
875.00 | 2.95 | 3.25 | 3.05 | 3.10 | -5.20 | -63.03 % | 155 | 107 | 2/25/2025 |
877.50 | 3.35 | 3.70 | 2.75 | 3.525 | -6.48 | -70.21 % | 147 | 36 | 2/25/2025 |
880.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00 % | 0 | 382 | - |
882.50 | 4.18 | 4.18 | 4.18 | 4.18 | 0.00 | 0.00 % | 0 | 131 | - |
885.00 | 4.93 | 4.93 | 4.93 | 4.93 | 0.00 | 0.00 % | 0 | 388 | - |
890.00 | 6.10 | 6.65 | 6.25 | 6.375 | -9.25 | -59.68 % | 650 | 212 | 2/25/2025 |
895.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.00 | 0.00 % | 0 | 147 | - |
900.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00 | 0.00 % | 0 | 523 | - |
905.00 | 12.05 | 12.80 | 12.00 | 12.425 | -10.10 | -45.70 % | 553 | 6 | 2/25/2025 |
910.00 | 15.60 | 15.60 | 15.60 | 15.60 | 0.00 | 0.00 % | 0 | 35 | - |
915.00 | 18.85 | 18.85 | 18.85 | 18.85 | 0.00 | 0.00 % | 0 | 29 | - |
920.00 | 22.70 | 22.70 | 22.70 | 22.70 | 0.00 | 0.00 % | 0 | 50 | - |
925.00 | 26.15 | 26.15 | 26.15 | 26.15 | 0.00 | 0.00 % | 0 | 4 | - |
930.00 | 33.20 | 33.20 | 33.20 | 33.20 | 0.00 | 0.00 % | 0 | 4 | - |
935.00 | 30.80 | 36.45 | 31.40 | 33.625 | -15.80 | -33.47 % | 10 | 1 | 2/25/2025 |
940.00 | 35.50 | 40.45 | 38.50 | 37.975 | 0.00 | 0.00 % | 44 | 0 | 2/25/2025 |
945.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
950.00 | 48.95 | 48.95 | 48.95 | 48.95 | 0.00 | 0.00 % | 0 | 5 | - |
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