Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
78.00 | 9.50 | 11.50 | 5.80 | 10.50 | 0.00 | 0.00 % | 0 | 1 | - |
79.00 | 7.95 | 10.30 | 6.00 | 9.125 | 0.00 | 0.00 % | 0 | 4 | - |
80.00 | 7.50 | 9.75 | 7.30 | 8.625 | 2.50 | 52.08 % | 27 | 399 | 2/20/2025 |
81.00 | 6.50 | 6.80 | 6.20 | 6.65 | 2.40 | 63.16 % | 11 | 50 | 2/20/2025 |
82.00 | 4.80 | 6.75 | 4.88 | 5.775 | 1.42 | 41.04 % | 31 | 3,952 | 2/20/2025 |
83.00 | 4.50 | 4.80 | 4.11 | 4.65 | 1.41 | 52.22 % | 255 | 1,010 | 2/20/2025 |
84.00 | 3.55 | 3.75 | 3.65 | 3.65 | 1.78 | 95.19 % | 370 | 1,298 | 2/20/2025 |
85.00 | 2.42 | 2.92 | 2.75 | 2.67 | 1.59 | 137.07 % | 375 | 8,708 | 2/20/2025 |
86.00 | 1.54 | 1.86 | 1.65 | 1.70 | 1.05 | 175.00 % | 956 | 2,022 | 2/20/2025 |
87.00 | 0.92 | 1.00 | 0.98 | 0.96 | 0.73 | 292.00 % | 1,959 | 3,850 | 2/20/2025 |
88.00 | 0.32 | 0.45 | 0.40 | 0.385 | 0.28 | 233.33 % | 964 | 1,582 | 2/20/2025 |
89.00 | 0.12 | 0.55 | 0.15 | 0.335 | 0.11 | 275.00 % | 874 | 1,922 | 2/20/2025 |
90.00 | 0.04 | 0.10 | 0.05 | 0.07 | 0.03 | 150.00 % | 1,063 | 4,747 | 2/20/2025 |
91.00 | 0.01 | 0.06 | 0.01 | 0.035 | 0.00 | 0.00 % | 594 | 999 | 2/20/2025 |
92.00 | 0.01 | 0.02 | 0.02 | 0.015 | 0.01 | 100.00 % | 57 | 912 | 2/20/2025 |
93.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 62 | 1,988 | 2/20/2025 |
94.00 | 0.01 | 0.02 | 0.01 | 0.015 | 0.00 | 0.00 % | 0 | 545 | - |
95.00 | 0.01 | 0.01 | 0.03 | 0.01 | 0.02 | 200.00 % | 2 | 2,622 | 2/20/2025 |
96.00 | 0.03 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00 % | 0 | 273 | - |
97.00 | 0.05 | 0.03 | 0.02 | 0.04 | -0.03 | -60.00 % | 1 | 279 | 2/20/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
78.00 | 0.01 | 0.02 | 0.01 | 0.015 | 0.00 | 0.00 % | 16 | 983 | 2/20/2025 |
79.00 | 0.02 | 0.05 | 0.02 | 0.035 | 0.00 | 0.00 % | 0 | 163 | - |
80.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67 % | 11 | 4,575 | 2/20/2025 |
81.00 | 0.01 | 0.06 | 0.01 | 0.035 | -0.02 | -66.67 % | 60 | 436 | 2/20/2025 |
82.00 | 0.02 | 0.03 | 0.02 | 0.025 | -0.03 | -60.00 % | 190 | 2,519 | 2/20/2025 |
83.00 | 0.01 | 0.08 | 0.03 | 0.045 | -0.08 | -72.73 % | 102 | 782 | 2/20/2025 |
84.00 | 0.01 | 0.42 | 0.03 | 0.215 | -0.21 | -87.50 % | 83 | 731 | 2/20/2025 |
85.00 | 0.02 | 0.04 | 0.04 | 0.03 | -0.51 | -92.73 % | 721 | 2,498 | 2/20/2025 |
86.00 | 0.07 | 0.12 | 0.10 | 0.095 | -0.94 | -90.38 % | 95 | 2,647 | 2/20/2025 |
87.00 | 0.07 | 0.91 | 0.32 | 0.49 | -1.34 | -80.72 % | 79 | 1,271 | 2/20/2025 |
88.00 | 0.49 | 0.85 | 0.80 | 0.67 | -2.10 | -72.41 % | 122 | 1,228 | 2/20/2025 |
89.00 | 1.24 | 1.70 | 1.52 | 1.47 | -2.83 | -65.06 % | 4 | 119 | 2/20/2025 |
90.00 | 2.17 | 2.59 | 3.07 | 2.38 | -1.51 | -32.97 % | 1 | 1,690 | 2/20/2025 |
91.00 | 2.72 | 4.20 | 7.82 | 3.46 | 0.00 | 0.00 % | 0 | 18 | - |
92.00 | 2.96 | 4.55 | 4.50 | 3.755 | -2.40 | -34.78 % | 1,012 | 296 | 2/20/2025 |
93.00 | 4.80 | 5.55 | 10.25 | 5.175 | 0.00 | 0.00 % | 0 | 11 | - |
94.00 | 4.30 | 6.55 | 6.55 | 5.425 | -1.40 | -17.61 % | 97 | 26 | 2/20/2025 |
95.00 | 6.30 | 7.50 | 7.50 | 6.90 | -1.90 | -20.21 % | 7,195 | 1,138 | 2/20/2025 |
96.00 | 6.50 | 8.55 | 11.10 | 7.525 | 0.00 | 0.00 % | 0 | 2 | - |
97.00 | 9.25 | 9.70 | 10.75 | 9.475 | 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