Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
840.00 | 36.20 | 39.35 | 43.11 | 37.775 | 12.52 | 40.93 % | 8 | 53 | 2/21/2025 |
845.00 | 31.85 | 35.70 | 37.90 | 33.775 | 5.10 | 15.55 % | 3 | 49 | 2/21/2025 |
850.00 | 28.30 | 29.95 | 32.05 | 29.125 | 5.24 | 19.54 % | 35 | 213 | 2/21/2025 |
855.00 | 24.25 | 26.15 | 29.22 | 25.20 | 4.60 | 18.68 % | 8 | 87 | 2/21/2025 |
860.00 | 21.00 | 22.10 | 22.00 | 21.55 | -1.79 | -7.52 % | 90 | 208 | 2/21/2025 |
862.50 | 19.20 | 20.50 | 20.25 | 19.85 | -0.25 | -1.22 % | 9 | 96 | 2/21/2025 |
865.00 | 17.60 | 18.70 | 19.90 | 18.15 | 3.90 | 24.37 % | 43 | 108 | 2/21/2025 |
867.50 | 16.00 | 17.15 | 20.05 | 16.575 | 1.41 | 7.56 % | 6 | 27 | 2/21/2025 |
870.00 | 14.65 | 15.55 | 16.46 | 15.10 | 1.86 | 12.74 % | 138 | 188 | 2/21/2025 |
872.50 | 13.50 | 14.40 | 13.50 | 13.95 | -0.70 | -4.93 % | 72 | 127 | 2/21/2025 |
875.00 | 12.00 | 12.95 | 12.70 | 12.475 | -0.50 | -3.79 % | 172 | 112 | 2/21/2025 |
877.50 | 10.85 | 11.60 | 11.75 | 11.225 | 2.03 | 20.88 % | 74 | 50 | 2/21/2025 |
880.00 | 9.70 | 10.35 | 10.10 | 10.025 | -0.40 | -3.81 % | 311 | 190 | 2/21/2025 |
882.50 | 8.70 | 9.30 | 9.45 | 9.00 | 1.60 | 20.38 % | 146 | 44 | 2/21/2025 |
885.00 | 7.75 | 8.25 | 8.25 | 8.00 | -0.30 | -3.51 % | 292 | 109 | 2/21/2025 |
890.00 | 6.10 | 6.60 | 6.50 | 6.35 | -0.30 | -4.41 % | 729 | 401 | 2/21/2025 |
895.00 | 4.80 | 5.15 | 4.97 | 4.975 | -0.53 | -9.64 % | 352 | 198 | 2/21/2025 |
900.00 | 3.80 | 4.90 | 3.95 | 4.35 | -0.29 | -6.84 % | 2,605 | 723 | 2/21/2025 |
905.00 | 2.86 | 3.15 | 3.10 | 3.005 | -0.20 | -6.06 % | 300 | 139 | 2/21/2025 |
910.00 | 2.19 | 2.43 | 2.35 | 2.31 | 0.09 | 3.98 % | 3,345 | 92 | 2/21/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
840.00 | 2.73 | 3.00 | 2.82 | 2.865 | -0.83 | -22.74 % | 249 | 329 | 2/21/2025 |
845.00 | 3.40 | 3.75 | 3.45 | 3.575 | -0.52 | -13.10 % | 243 | 470 | 2/21/2025 |
850.00 | 4.25 | 4.65 | 4.40 | 4.45 | -0.80 | -15.38 % | 443 | 415 | 2/21/2025 |
855.00 | 5.30 | 5.75 | 5.20 | 5.525 | -1.20 | -18.75 % | 91 | 73 | 2/21/2025 |
860.00 | 6.55 | 7.05 | 5.80 | 6.80 | -1.17 | -16.79 % | 227 | 156 | 2/21/2025 |
862.50 | 7.30 | 7.90 | 6.68 | 7.60 | -2.67 | -28.56 % | 24 | 45 | 2/21/2025 |
865.00 | 8.15 | 8.75 | 8.25 | 8.45 | -1.32 | -13.79 % | 72 | 438 | 2/21/2025 |
867.50 | 9.05 | 9.80 | 8.20 | 9.425 | -3.20 | -28.07 % | 87 | 44 | 2/21/2025 |
870.00 | 9.90 | 10.80 | 10.40 | 10.35 | -1.70 | -14.05 % | 166 | 168 | 2/21/2025 |
872.50 | 11.10 | 11.95 | 11.33 | 11.525 | -2.52 | -18.19 % | 56 | 17 | 2/21/2025 |
875.00 | 12.30 | 13.15 | 12.52 | 12.725 | -1.98 | -13.66 % | 233 | 75 | 2/21/2025 |
877.50 | 13.55 | 14.70 | 12.83 | 14.125 | -3.57 | -21.77 % | 47 | 13 | 2/21/2025 |
880.00 | 14.65 | 15.95 | 15.10 | 15.30 | -3.42 | -18.47 % | 210 | 168 | 2/21/2025 |
882.50 | 16.10 | 17.50 | 16.20 | 16.80 | 0.85 | 5.54 % | 82 | 28 | 2/21/2025 |
885.00 | 17.45 | 18.95 | 17.60 | 18.20 | -7.72 | -30.49 % | 174 | 8 | 2/21/2025 |
890.00 | 21.05 | 22.45 | 21.40 | 21.75 | -2.60 | -10.83 % | 267 | 34 | 2/21/2025 |
895.00 | 24.50 | 26.35 | 25.50 | 25.425 | -3.27 | -11.37 % | 41 | 2 | 2/21/2025 |
900.00 | 28.35 | 30.30 | 26.48 | 29.325 | -5.30 | -16.68 % | 28 | 34 | 2/21/2025 |
905.00 | 31.85 | 34.25 | 29.45 | 33.05 | -5.55 | -15.86 % | 5 | 2 | 2/21/2025 |
910.00 | 36.10 | 38.70 | 34.25 | 37.40 | -4.65 | -11.95 % | 5 | 13 | 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