Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
69.00 | 8.50 | 10.70 | 6.35 | 9.60 | 1.94 | 43.99 % | 5 | 141 | 2/18/2025 |
70.00 | 7.50 | 7.80 | 7.50 | 7.65 | 4.20 | 127.27 % | 178 | 5,687 | 2/18/2025 |
71.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
72.00 | 5.55 | 6.00 | 5.45 | 5.775 | 3.85 | 240.63 % | 235 | 2,324 | 2/18/2025 |
72.50 | 5.00 | 5.25 | 5.00 | 5.125 | 3.73 | 293.70 % | 1,414 | 7,126 | 2/18/2025 |
73.00 | 4.55 | 4.75 | 4.62 | 4.65 | 3.63 | 366.67 % | 660 | 5,579 | 2/18/2025 |
74.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
75.00 | 2.76 | 2.87 | 2.76 | 2.815 | 2.46 | 820.00 % | 12,875 | 14,878 | 2/18/2025 |
76.00 | 1.80 | 2.23 | 1.98 | 2.015 | 1.85 | 1,423.08 % | 4,371 | 1,594 | 2/18/2025 |
77.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
77.50 | 1.05 | 1.11 | 1.06 | 1.08 | 0.98 | 1,225.00 % | 2,220 | 4,846 | 2/18/2025 |
78.00 | 0.84 | 0.91 | 0.84 | 0.875 | 0.76 | 950.00 % | 2,642 | 948 | 2/18/2025 |
79.00 | 0.49 | 0.54 | 0.50 | 0.515 | 0.46 | 1,150.00 % | 1,408 | 2,210 | 2/18/2025 |
80.00 | 0.27 | 0.30 | 0.29 | 0.285 | 0.27 | 1,350.00 % | 6,324 | 11,120 | 2/18/2025 |
81.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
82.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
82.50 | 0.08 | 0.09 | 0.09 | 0.085 | 0.07 | 350.00 % | 332 | 5,550 | 2/18/2025 |
83.00 | 0.06 | 0.07 | 0.07 | 0.065 | 0.05 | 250.00 % | 1,136 | 2,901 | 2/18/2025 |
85.00 | 0.02 | 0.06 | 0.05 | 0.04 | 0.04 | 400.00 % | 702 | 8,121 | 2/18/2025 |
87.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
69.00 | 0.01 | 0.03 | 0.01 | 0.02 | -0.04 | -80.00 % | 513 | 4,407 | 2/18/2025 |
70.00 | 0.01 | 0.05 | 0.02 | 0.03 | -0.10 | -83.33 % | 1,477 | 18,202 | 2/18/2025 |
71.00 | 0.01 | 0.03 | 0.03 | 0.02 | -0.22 | -88.00 % | 368 | 1,277 | 2/18/2025 |
72.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
72.50 | 0.03 | 0.04 | 0.04 | 0.035 | -0.59 | -93.65 % | 3,395 | 9,424 | 2/18/2025 |
73.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
74.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
75.00 | 0.19 | 0.20 | 0.19 | 0.195 | -1.85 | -90.69 % | 1,376 | 8,640 | 2/18/2025 |
76.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
77.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
77.50 | 0.77 | 1.04 | 1.00 | 0.905 | -3.40 | -77.27 % | 149 | 2,685 | 2/18/2025 |
78.00 | 1.02 | 1.30 | 1.28 | 1.16 | -3.65 | -74.04 % | 187 | 117 | 2/18/2025 |
79.00 | 1.69 | 2.01 | 2.27 | 1.85 | -4.33 | -65.61 % | 254 | 3 | 2/18/2025 |
80.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
81.00 | 2.95 | 4.30 | 9.61 | 3.625 | 0.00 | 0.00 % | 0 | 5 | - |
82.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
82.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
83.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
85.00 | 6.45 | 8.55 | 12.00 | 7.50 | 0.00 | 0.00 % | 0 | 1 | - |
87.50 | 9.85 | 10.05 | 11.30 | 9.95 | -5.65 | -33.33 % | 13 | 1 | 2/18/2025 |
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