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 | 8.80 | 10.05 | 8.40 | 9.425 | -3.15 | -27.27 % | 23 | 490 | 2/18/2025 |
42.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
43.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
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 | 4.25 | 5.65 | 4.95 | 4.95 | -2.05 | -29.29 % | 75 | 911 | 2/18/2025 |
47.00 | 3.05 | 4.20 | 4.10 | 3.625 | -2.30 | -35.94 % | 32 | 799 | 2/18/2025 |
48.00 | 3.30 | 3.50 | 3.46 | 3.40 | -1.74 | -33.46 % | 116 | 209 | 2/18/2025 |
49.00 | 2.75 | 3.00 | 2.75 | 2.875 | -2.07 | -42.95 % | 244 | 208 | 2/18/2025 |
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 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
54.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
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 | 0.53 | 0.61 | 0.57 | 0.57 | -0.85 | -59.86 % | 632 | 602 | 2/18/2025 |
58.00 | 0.43 | 0.50 | 0.43 | 0.465 | -0.74 | -63.25 % | 727 | 697 | 2/18/2025 |
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 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
44.00 | 0.23 | 0.30 | 0.26 | 0.265 | 0.03 | 13.04 % | 369 | 487 | 2/18/2025 |
45.00 | 0.38 | 0.44 | 0.41 | 0.41 | 0.03 | 7.89 % | 948 | 1,396 | 2/18/2025 |
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 | 1.16 | 1.25 | 1.19 | 1.205 | 0.27 | 29.35 % | 571 | 786 | 2/18/2025 |
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 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
52.00 | 3.25 | 3.50 | 3.31 | 3.375 | 0.80 | 31.87 % | 359 | 1,174 | 2/18/2025 |
53.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
54.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
55.00 | 4.50 | 5.80 | 5.67 | 5.15 | 0.82 | 16.91 % | 183 | 645 | 2/18/2025 |
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 | - |
58.00 | 7.95 | 8.45 | 8.80 | 8.20 | 2.40 | 37.50 % | 1 | 88 | 2/18/2025 |
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