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 | 33.15 | 33.15 | 33.15 | 33.15 | 0.00 | 0.00 % | 0 | 65 | - |
875.00 | 32.50 | 32.50 | 32.50 | 32.50 | 0.00 | 0.00 % | 0 | 137 | - |
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 | 23.95 | 25.80 | 25.30 | 24.875 | 13.90 | 121.93 % | 47 | 88 | 2/25/2025 |
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 | 16.14 | 16.14 | 16.14 | 16.14 | 0.00 | 0.00 % | 0 | 282 | - |
900.00 | 12.45 | 13.30 | 13.00 | 12.875 | 8.31 | 177.19 % | 1,549 | 959 | 2/25/2025 |
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 | 4.40 | 4.95 | 4.70 | 4.675 | 3.16 | 205.19 % | 1,606 | 667 | 2/25/2025 |
925.00 | 3.50 | 3.50 | 3.50 | 3.50 | 0.00 | 0.00 % | 0 | 686 | - |
930.00 | 2.61 | 2.61 | 2.61 | 2.61 | 0.00 | 0.00 % | 0 | 1,405 | - |
935.00 | 1.79 | 2.09 | 2.26 | 1.94 | 1.60 | 242.42 % | 525 | 494 | 2/25/2025 |
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 | 0.82 | 0.82 | 0.82 | 0.82 | 0.00 | 0.00 % | 0 | 474 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
870.00 | 2.33 | 2.55 | 2.44 | 2.44 | -4.06 | -62.46 % | 656 | 152 | 2/25/2025 |
872.50 | 2.63 | 2.88 | 2.68 | 2.755 | -4.15 | -60.76 % | 89 | 57 | 2/25/2025 |
875.00 | 3.05 | 3.05 | 3.05 | 3.05 | 0.00 | 0.00 % | 0 | 155 | - |
877.50 | 2.75 | 2.75 | 2.75 | 2.75 | 0.00 | 0.00 % | 0 | 90 | - |
880.00 | 3.75 | 4.15 | 4.00 | 3.95 | -6.28 | -61.09 % | 751 | 228 | 2/25/2025 |
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 | 6.25 | 6.25 | 6.25 | 6.25 | 0.00 | 0.00 % | 0 | 300 | - |
895.00 | 7.75 | 8.40 | 8.00 | 8.075 | -8.40 | -51.22 % | 528 | 29 | 2/25/2025 |
900.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00 | 0.00 % | 0 | 523 | - |
905.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00 | 0.00 % | 0 | 127 | - |
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 | 24.55 | 27.00 | 26.15 | 25.775 | -14.95 | -36.37 % | 10 | 1 | 2/25/2025 |
930.00 | 26.55 | 32.45 | 33.20 | 29.50 | -9.80 | -22.79 % | 5 | 2 | 2/25/2025 |
935.00 | 31.40 | 31.40 | 31.40 | 31.40 | 0.00 | 0.00 % | 0 | 4 | - |
940.00 | 35.50 | 40.45 | 38.50 | 37.975 | 0.00 | 0.00 % | 44 | 0 | 2/25/2025 |
945.00 | 39.80 | 46.00 | 0.00 | 42.90 | 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