Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
135.00 | 10.30 | 10.75 | 14.12 | 10.525 | 0.00 | 0.00 % | 0 | 15 | - |
136.00 | 9.45 | 9.95 | 13.15 | 9.70 | 0.00 | 0.00 % | 0 | 0 | - |
137.00 | 8.60 | 9.15 | 6.90 | 8.875 | 0.00 | 0.00 % | 0 | 1 | - |
138.00 | 7.70 | 8.40 | 9.63 | 8.05 | -0.47 | -4.65 % | 2 | 0 | 2/21/2025 |
139.00 | 5.95 | 7.45 | 7.48 | 6.70 | -6.26 | -45.56 % | 10 | 2 | 2/21/2025 |
140.00 | 6.15 | 8.55 | 6.20 | 7.35 | -3.60 | -36.73 % | 1 | 328 | 2/21/2025 |
141.00 | 5.45 | 5.95 | 5.50 | 5.70 | -2.95 | -34.91 % | 9 | 6 | 2/21/2025 |
142.00 | 4.50 | 6.05 | 5.28 | 5.275 | -3.02 | -36.39 % | 235 | 9 | 2/21/2025 |
143.00 | 3.20 | 4.55 | 4.32 | 3.875 | -2.86 | -39.83 % | 28 | 340 | 2/21/2025 |
144.00 | 3.55 | 3.80 | 4.00 | 3.675 | -2.85 | -41.61 % | 68 | 135 | 2/21/2025 |
145.00 | 3.00 | 4.25 | 3.15 | 3.625 | -2.60 | -45.22 % | 63 | 126 | 2/21/2025 |
146.00 | 2.44 | 2.79 | 2.60 | 2.615 | -3.18 | -55.02 % | 101 | 127 | 2/21/2025 |
147.00 | 1.77 | 2.52 | 2.21 | 2.145 | -1.64 | -42.60 % | 43 | 1,982 | 2/21/2025 |
148.00 | 1.72 | 1.95 | 2.02 | 1.835 | -1.36 | -40.24 % | 190 | 313 | 2/21/2025 |
149.00 | 1.22 | 2.15 | 1.59 | 1.685 | -1.45 | -47.70 % | 88 | 817 | 2/21/2025 |
150.00 | 1.11 | 1.31 | 1.27 | 1.21 | -1.22 | -49.00 % | 64 | 1,389 | 2/21/2025 |
152.50 | 0.63 | 1.07 | 0.71 | 0.85 | -0.68 | -48.92 % | 135 | 1,863 | 2/21/2025 |
155.00 | 0.35 | 0.45 | 0.43 | 0.40 | -0.44 | -50.57 % | 398 | 1,597 | 2/21/2025 |
157.50 | 0.18 | 0.26 | 0.26 | 0.22 | -0.16 | -38.10 % | 63 | 236 | 2/21/2025 |
160.00 | 0.09 | 0.24 | 0.14 | 0.165 | -0.08 | -36.36 % | 61 | 257 | 2/21/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
135.00 | 0.03 | 0.55 | 0.50 | 0.29 | 0.36 | 257.14 % | 116 | 147 | 2/21/2025 |
136.00 | 0.55 | 0.80 | 0.54 | 0.675 | 0.33 | 157.14 % | 113 | 31 | 2/21/2025 |
137.00 | 0.69 | 0.88 | 0.71 | 0.785 | 0.44 | 162.96 % | 94 | 272 | 2/21/2025 |
138.00 | 0.79 | 1.04 | 0.87 | 0.915 | 0.53 | 155.88 % | 934 | 38 | 2/21/2025 |
139.00 | 1.02 | 1.25 | 1.30 | 1.135 | 0.81 | 165.31 % | 65 | 42 | 2/21/2025 |
140.00 | 1.25 | 1.59 | 1.35 | 1.42 | 0.87 | 181.25 % | 51 | 436 | 2/21/2025 |
141.00 | 1.46 | 1.84 | 1.50 | 1.65 | 1.00 | 200.00 % | 11 | 137 | 2/21/2025 |
142.00 | 1.81 | 1.98 | 1.90 | 1.895 | 1.08 | 131.71 % | 25 | 100 | 2/21/2025 |
143.00 | 2.15 | 2.42 | 2.26 | 2.285 | 1.24 | 121.57 % | 26 | 84 | 2/21/2025 |
144.00 | 2.44 | 2.75 | 2.67 | 2.595 | 1.43 | 115.32 % | 117 | 305 | 2/21/2025 |
145.00 | 2.86 | 3.40 | 2.87 | 3.13 | 1.39 | 93.92 % | 96 | 362 | 2/21/2025 |
146.00 | 2.91 | 3.80 | 3.45 | 3.355 | 1.79 | 107.83 % | 147 | 70 | 2/21/2025 |
147.00 | 4.00 | 5.05 | 3.80 | 4.525 | 1.75 | 85.37 % | 52 | 372 | 2/21/2025 |
148.00 | 4.60 | 5.80 | 4.65 | 5.20 | 2.11 | 83.07 % | 42 | 302 | 2/21/2025 |
149.00 | 5.30 | 6.50 | 5.22 | 5.90 | 2.36 | 82.52 % | 22 | 244 | 2/21/2025 |
150.00 | 5.15 | 6.90 | 6.30 | 6.025 | 2.68 | 74.03 % | 123 | 491 | 2/21/2025 |
152.50 | 8.00 | 9.20 | 5.92 | 8.60 | 0.87 | 17.23 % | 2 | 484 | 2/21/2025 |
155.00 | 10.15 | 11.15 | 10.25 | 10.65 | 3.35 | 48.55 % | 42 | 1,196 | 2/21/2025 |
157.50 | 11.95 | 13.15 | 12.53 | 12.55 | 4.63 | 58.61 % | 4 | 80 | 2/21/2025 |
160.00 | 13.80 | 16.35 | 13.50 | 15.075 | 0.00 | 0.00 % | 0 | 3 | - |
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