Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
40.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
41.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
42.00 | 7.15 | 8.50 | 10.36 | 7.825 | 0.01 | 0.10 % | 29 | 951 | 2/18/2025 |
43.00 | 7.10 | 7.60 | 7.10 | 7.35 | -3.20 | -31.07 % | 17 | 1,265 | 2/18/2025 |
44.00 | 5.45 | 6.80 | 6.20 | 6.125 | -2.69 | -30.26 % | 19 | 152 | 2/18/2025 |
45.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
46.00 | 4.25 | 5.65 | 4.95 | 4.95 | -2.05 | -29.29 % | 75 | 911 | 2/18/2025 |
47.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
48.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
49.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
50.00 | 2.26 | 2.47 | 2.37 | 2.365 | -1.68 | -41.48 % | 832 | 1,756 | 2/18/2025 |
51.00 | 1.84 | 1.95 | 1.96 | 1.895 | -1.79 | -47.73 % | 986 | 511 | 2/18/2025 |
52.00 | 1.52 | 1.60 | 1.59 | 1.56 | -1.60 | -50.16 % | 1,061 | 1,069 | 2/18/2025 |
53.00 | 1.25 | 1.38 | 1.28 | 1.315 | -1.49 | -53.79 % | 956 | 1,037 | 2/18/2025 |
54.00 | 0.90 | 1.13 | 1.03 | 1.015 | -1.39 | -57.44 % | 1,352 | 875 | 2/18/2025 |
55.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
56.00 | 0.65 | 0.76 | 0.70 | 0.705 | -0.95 | -57.58 % | 2,973 | 906 | 2/18/2025 |
57.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
58.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
59.00 | 0.34 | 0.41 | 0.36 | 0.375 | -0.69 | -65.71 % | 254 | 229 | 2/18/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
40.00 | 0.06 | 0.07 | 0.06 | 0.065 | -0.01 | -14.29 % | 137 | 2,319 | 2/18/2025 |
41.00 | 0.05 | 0.14 | 0.10 | 0.095 | 0.02 | 25.00 % | 115 | 398 | 2/18/2025 |
42.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
43.00 | 0.13 | 0.19 | 0.19 | 0.16 | 0.04 | 26.67 % | 142 | 260 | 2/18/2025 |
44.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
45.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
46.00 | 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 | - |
48.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
49.00 | 1.56 | 1.70 | 1.68 | 1.63 | 0.51 | 43.59 % | 1,510 | 1,280 | 2/18/2025 |
50.00 | 1.87 | 2.20 | 2.20 | 2.035 | 0.65 | 41.94 % | 1,790 | 1,864 | 2/18/2025 |
51.00 | 2.44 | 2.98 | 3.05 | 2.71 | 1.08 | 54.82 % | 625 | 454 | 2/18/2025 |
52.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
53.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
54.00 | 3.70 | 5.05 | 5.00 | 4.375 | 1.08 | 27.55 % | 192 | 279 | 2/18/2025 |
55.00 | 4.50 | 5.80 | 5.67 | 5.15 | 0.82 | 16.91 % | 183 | 645 | 2/18/2025 |
56.00 | 6.30 | 7.65 | 6.49 | 6.975 | 1.09 | 20.19 % | 11 | 205 | 2/18/2025 |
57.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
58.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
59.00 | 8.65 | 9.40 | 7.65 | 9.025 | -0.45 | -5.56 % | 3 | 4 | 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