Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
25.00 | 4.25 | 5.10 | 7.60 | 4.675 | 0.00 | 0.00 % | 0 | 40 | - |
25.50 | 3.45 | 4.60 | 4.55 | 4.025 | 0.00 | 0.00 % | 0 | 5 | - |
26.00 | 3.35 | 4.10 | 4.28 | 3.725 | -0.87 | -16.89 % | 1 | 6 | 2/18/2025 |
26.50 | 3.25 | 4.55 | 4.80 | 3.90 | 0.00 | 0.00 % | 0 | 2 | - |
27.00 | 2.71 | 3.10 | 3.35 | 2.905 | -0.45 | -11.84 % | 1 | 7 | 2/18/2025 |
27.50 | 1.48 | 2.59 | 3.05 | 2.035 | 0.00 | 0.00 % | 0 | 14 | - |
28.00 | 1.80 | 2.12 | 1.80 | 1.96 | 0.00 | 0.00 % | 0 | 18 | - |
28.50 | 1.35 | 1.77 | 1.30 | 1.56 | 0.00 | 0.00 % | 0 | 9 | - |
29.00 | 0.92 | 1.32 | 1.40 | 1.12 | 0.19 | 15.70 % | 6 | 165 | 2/18/2025 |
29.50 | 0.57 | 0.85 | 0.82 | 0.71 | -0.16 | -16.33 % | 29 | 73 | 2/18/2025 |
30.00 | 0.35 | 0.47 | 0.44 | 0.41 | -0.18 | -29.03 % | 1,720 | 814 | 2/18/2025 |
30.50 | 0.09 | 0.31 | 0.25 | 0.20 | -0.11 | -30.56 % | 1,244 | 521 | 2/18/2025 |
31.00 | 0.08 | 0.14 | 0.13 | 0.11 | -0.07 | -35.00 % | 3,159 | 3,886 | 2/18/2025 |
31.50 | 0.04 | 0.06 | 0.06 | 0.05 | -0.05 | -45.45 % | 169 | 378 | 2/18/2025 |
32.00 | 0.03 | 0.04 | 0.03 | 0.035 | -0.02 | -40.00 % | 1,624 | 3,940 | 2/18/2025 |
32.50 | 0.02 | 0.03 | 0.03 | 0.025 | 0.00 | 0.00 % | 35 | 1,792 | 2/18/2025 |
33.00 | 0.01 | 0.04 | 0.01 | 0.025 | -0.01 | -50.00 % | 6 | 3,296 | 2/18/2025 |
33.50 | 0.02 | 0.34 | 0.02 | 0.18 | 0.00 | 0.00 % | 0 | 1,157 | - |
34.00 | 0.01 | 0.02 | 0.01 | 0.015 | -0.01 | -50.00 % | 7 | 545 | 2/18/2025 |
34.50 | 0.13 | 0.17 | 0.04 | 0.15 | -0.09 | -69.23 % | 2 | 189 | 2/18/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
25.00 | 0.06 | 0.02 | 0.12 | 0.04 | 0.06 | 100.00 % | 1 | 107 | 2/18/2025 |
25.50 | 0.00 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
26.00 | 0.01 | 0.12 | 0.01 | 0.065 | 0.00 | 0.00 % | 0 | 1 | - |
26.50 | 0.02 | 0.01 | 0.01 | 0.015 | -0.01 | -50.00 % | 1 | 218 | 2/18/2025 |
27.00 | 0.06 | 0.13 | 0.03 | 0.095 | -0.03 | -50.00 % | 1 | 13 | 2/18/2025 |
27.50 | 0.02 | 0.02 | 0.03 | 0.02 | 0.01 | 50.00 % | 74 | 309 | 2/18/2025 |
28.00 | 0.01 | 0.02 | 0.02 | 0.015 | -0.01 | -33.33 % | 1,086 | 3,816 | 2/18/2025 |
28.50 | 0.03 | 0.05 | 0.05 | 0.04 | -0.09 | -64.29 % | 107 | 1,353 | 2/18/2025 |
29.00 | 0.08 | 0.10 | 0.09 | 0.09 | 0.02 | 28.57 % | 231 | 798 | 2/18/2025 |
29.50 | 0.15 | 0.23 | 0.20 | 0.19 | 0.02 | 11.11 % | 334 | 221 | 2/18/2025 |
30.00 | 0.30 | 0.43 | 0.43 | 0.365 | 0.10 | 30.30 % | 752 | 7,420 | 2/18/2025 |
30.50 | 0.49 | 0.73 | 0.71 | 0.61 | 0.12 | 20.34 % | 85 | 420 | 2/18/2025 |
31.00 | 0.86 | 1.13 | 1.04 | 0.995 | 0.18 | 20.93 % | 36 | 391 | 2/18/2025 |
31.50 | 1.38 | 1.92 | 1.31 | 1.65 | 0.00 | 0.00 % | 0 | 127 | - |
32.00 | 1.93 | 2.22 | 1.99 | 2.075 | 0.15 | 8.15 % | 4 | 999 | 2/18/2025 |
32.50 | 2.10 | 2.74 | 2.50 | 2.42 | 0.00 | 0.00 % | 0 | 1,524 | - |
33.00 | 2.75 | 3.05 | 3.22 | 2.90 | 0.00 | 0.00 % | 0 | 40 | - |
33.50 | 1.17 | 3.60 | 0.00 | 2.385 | 0.00 | 0.00 % | 0 | 0 | - |
34.00 | 2.99 | 6.45 | 2.51 | 4.72 | 0.00 | 0.00 % | 0 | 30 | - |
34.50 | 3.55 | 5.50 | 4.05 | 4.525 | 0.00 | 0.00 % | 0 | 1 | - |
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