Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
46.00 | 5.50 | 5.90 | 8.00 | 5.70 | 0.00 | 0.00 % | 0 | 21 | - |
46.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
47.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
47.50 | 4.20 | 4.50 | 4.36 | 4.35 | 1.48 | 51.39 % | 3 | 140 | 2/18/2025 |
48.00 | 3.80 | 4.00 | 0.00 | 3.90 | 0.00 | 0.00 % | 0 | 0 | - |
48.50 | 3.30 | 3.60 | 0.00 | 3.45 | 0.00 | 0.00 % | 0 | 0 | - |
49.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
49.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
50.00 | 2.20 | 2.40 | 2.30 | 2.30 | 0.32 | 16.16 % | 17 | 1,380 | 2/18/2025 |
51.00 | 1.60 | 1.70 | 1.65 | 1.65 | 0.30 | 22.22 % | 18 | 252 | 2/18/2025 |
52.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
52.50 | 0.80 | 0.95 | 0.90 | 0.875 | 0.20 | 28.57 % | 22 | 624 | 2/18/2025 |
53.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
54.00 | 0.35 | 0.45 | 0.44 | 0.40 | 0.08 | 22.22 % | 14 | 213 | 2/18/2025 |
55.00 | 0.20 | 0.30 | 0.27 | 0.25 | 0.07 | 35.00 % | 76 | 2,391 | 2/18/2025 |
56.00 | 0.10 | 0.15 | 0.10 | 0.125 | -0.02 | -16.67 % | 4 | 175 | 2/18/2025 |
57.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
57.50 | 0.05 | 1.20 | 0.05 | 0.625 | 0.00 | 0.00 % | 0 | 86 | - |
58.00 | 0.05 | 0.10 | 0.06 | 0.075 | -0.06 | -50.00 % | 2 | 36 | 2/18/2025 |
59.00 | 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 |
---|---|---|---|---|---|---|---|---|---|
46.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
46.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00 % | 9 | 0 | 2/18/2025 |
47.00 | 0.10 | 0.20 | 0.12 | 0.15 | -0.18 | -60.00 % | 139 | 47 | 2/18/2025 |
47.50 | 0.10 | 0.25 | 0.15 | 0.175 | -0.15 | -50.00 % | 53 | 1,173 | 2/18/2025 |
48.00 | 0.15 | 0.30 | 0.23 | 0.225 | -0.57 | -71.25 % | 84 | 93 | 2/18/2025 |
48.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
49.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.20 | -33.33 % | 28 | 161 | 2/18/2025 |
49.50 | 0.45 | 0.55 | 0.89 | 0.50 | 0.00 | 0.00 % | 0 | 11 | - |
50.00 | 0.60 | 0.70 | 0.62 | 0.65 | -0.33 | -34.74 % | 72 | 977 | 2/18/2025 |
51.00 | 0.90 | 1.05 | 1.01 | 0.975 | -0.37 | -26.81 % | 50 | 2,477 | 2/18/2025 |
52.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
52.50 | 1.65 | 1.80 | 1.70 | 1.725 | -0.47 | -21.66 % | 6 | 134 | 2/18/2025 |
53.00 | 1.90 | 2.10 | 2.68 | 2.00 | 0.00 | 0.00 % | 0 | 143 | - |
54.00 | 2.70 | 2.80 | 3.95 | 2.75 | 0.00 | 0.00 % | 0 | 39 | - |
55.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
56.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
57.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
57.50 | 5.70 | 6.10 | 4.02 | 5.90 | 0.00 | 0.00 % | 0 | 3 | - |
58.00 | 6.30 | 6.60 | 0.00 | 6.45 | 0.00 | 0.00 % | 0 | 0 | - |
59.00 | 0.00 | 0.00 | 0.00 | 0.00 | 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