Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
870.00 | 34.05 | 38.95 | 20.65 | 36.50 | 0.00 | 0.00 % | 0 | 196 | - |
872.50 | 31.30 | 37.25 | 35.10 | 34.275 | 14.80 | 72.91 % | 3 | 77 | 2/25/2025 |
875.00 | 30.05 | 35.50 | 31.55 | 32.775 | 14.05 | 80.29 % | 17 | 144 | 2/25/2025 |
877.50 | 29.00 | 32.45 | 29.00 | 30.725 | 13.65 | 88.93 % | 7 | 91 | 2/25/2025 |
880.00 | 25.40 | 29.95 | 29.50 | 27.675 | 16.15 | 120.97 % | 3 | 242 | 2/25/2025 |
882.50 | 23.80 | 27.35 | 25.30 | 25.575 | 13.90 | 121.93 % | 2 | 88 | 2/25/2025 |
885.00 | 21.90 | 25.00 | 23.25 | 23.45 | 13.05 | 127.94 % | 31 | 319 | 2/25/2025 |
890.00 | 18.55 | 19.80 | 20.55 | 19.175 | 12.95 | 170.39 % | 431 | 530 | 2/25/2025 |
895.00 | 15.35 | 16.35 | 16.14 | 15.85 | 9.77 | 153.38 % | 342 | 262 | 2/25/2025 |
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 | 8.00 | 9.30 | 8.80 | 8.65 | 6.00 | 214.29 % | 523 | 614 | 2/25/2025 |
915.00 | 6.20 | 7.35 | 7.00 | 6.775 | 4.90 | 233.33 % | 101 | 485 | 2/25/2025 |
920.00 | 4.40 | 4.95 | 4.70 | 4.675 | 3.16 | 205.19 % | 1,606 | 667 | 2/25/2025 |
925.00 | 3.80 | 4.50 | 4.30 | 4.15 | 3.15 | 273.91 % | 290 | 600 | 2/25/2025 |
930.00 | 3.20 | 3.50 | 3.27 | 3.35 | 2.43 | 289.29 % | 177 | 1,184 | 2/25/2025 |
935.00 | 2.17 | 2.71 | 2.70 | 2.44 | 2.04 | 309.09 % | 64 | 494 | 2/25/2025 |
940.00 | 1.27 | 1.58 | 1.58 | 1.425 | 1.57 | 15,700.00 % | 1,734 | 199 | 2/25/2025 |
945.00 | 1.39 | 1.62 | 1.60 | 1.505 | 1.22 | 321.05 % | 31 | 183 | 2/25/2025 |
950.00 | 1.10 | 1.28 | 1.20 | 1.19 | 0.88 | 275.00 % | 96 | 333 | 2/25/2025 |
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 | 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 | 3.75 | 4.15 | 4.00 | 3.95 | -6.28 | -61.09 % | 751 | 228 | 2/25/2025 |
882.50 | 4.20 | 4.70 | 4.18 | 4.45 | -6.62 | -61.30 % | 164 | 77 | 2/25/2025 |
885.00 | 4.75 | 5.25 | 4.93 | 5.00 | -7.67 | -60.87 % | 327 | 312 | 2/25/2025 |
890.00 | 6.10 | 6.65 | 6.25 | 6.375 | -9.25 | -59.68 % | 650 | 212 | 2/25/2025 |
895.00 | 7.75 | 8.40 | 8.00 | 8.075 | -8.40 | -51.22 % | 528 | 29 | 2/25/2025 |
900.00 | 9.65 | 10.45 | 10.00 | 10.05 | -8.50 | -45.95 % | 2,171 | 52 | 2/25/2025 |
905.00 | 12.00 | 13.65 | 12.50 | 12.825 | -9.60 | -43.44 % | 2 | 6 | 2/25/2025 |
910.00 | 14.65 | 16.55 | 15.55 | 15.60 | -9.05 | -36.79 % | 27 | 19 | 2/25/2025 |
915.00 | 17.75 | 19.10 | 18.85 | 18.425 | -6.95 | -26.94 % | 50 | 4 | 2/25/2025 |
920.00 | 21.00 | 23.00 | 21.05 | 22.00 | -14.25 | -40.37 % | 17 | 19 | 2/25/2025 |
925.00 | 23.30 | 28.00 | 24.75 | 25.65 | -16.35 | -39.78 % | 1 | 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 | 30.80 | 36.45 | 31.40 | 33.625 | -15.80 | -33.47 % | 10 | 1 | 2/25/2025 |
940.00 | 34.30 | 39.80 | 0.00 | 37.05 | 0.00 | 0.00 % | 0 | 0 | - |
945.00 | 39.80 | 46.00 | 0.00 | 42.90 | 0.00 | 0.00 % | 0 | 0 | - |
950.00 | 43.15 | 49.35 | 68.16 | 46.25 | 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