Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
47.00 | 7.20 | 8.00 | 7.58 | 7.60 | 3.78 | 99.47 % | 78 | 399 | 2/12/2025 |
47.50 | 6.15 | 7.30 | 7.45 | 6.725 | 1.26 | 20.36 % | 14 | 87 | 2/12/2025 |
48.00 | 6.15 | 6.75 | 6.36 | 6.45 | 2.48 | 63.92 % | 106 | 614 | 2/12/2025 |
48.50 | 5.60 | 6.55 | 6.40 | 6.075 | 3.25 | 103.17 % | 10 | 47 | 2/12/2025 |
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 | 4.65 | 5.35 | 4.85 | 5.00 | 2.37 | 95.56 % | 3,020 | 1,054 | 2/12/2025 |
51.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
52.00 | 3.30 | 3.50 | 3.42 | 3.40 | 1.67 | 95.43 % | 1,143 | 1,336 | 2/12/2025 |
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 | 1.45 | 1.63 | 1.57 | 1.54 | 0.82 | 109.33 % | 2,233 | 1,137 | 2/12/2025 |
57.00 | 1.16 | 1.32 | 1.24 | 1.24 | 0.57 | 85.07 % | 714 | 497 | 2/12/2025 |
58.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
59.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
60.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
61.00 | 0.34 | 0.55 | 0.56 | 0.445 | 0.24 | 75.00 % | 189 | 207 | 2/12/2025 |
62.00 | 0.25 | 0.43 | 0.43 | 0.34 | 0.18 | 72.00 % | 241 | 287 | 2/12/2025 |
63.00 | 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 |
---|---|---|---|---|---|---|---|---|---|
47.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
47.50 | 0.12 | 0.16 | 0.14 | 0.14 | -0.96 | -87.27 % | 115 | 263 | 2/12/2025 |
48.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
48.50 | 0.20 | 0.24 | 0.22 | 0.22 | -1.23 | -84.83 % | 85 | 336 | 2/12/2025 |
49.00 | 0.25 | 0.30 | 0.26 | 0.275 | -1.60 | -86.02 % | 374 | 396 | 2/12/2025 |
49.50 | 0.28 | 0.39 | 0.39 | 0.335 | -1.65 | -80.88 % | 304 | 440 | 2/12/2025 |
50.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
51.00 | 0.60 | 0.73 | 0.70 | 0.665 | -2.23 | -76.11 % | 528 | 317 | 2/12/2025 |
52.00 | 0.92 | 1.11 | 1.04 | 1.015 | -3.16 | -75.24 % | 453 | 530 | 2/12/2025 |
53.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
54.00 | 1.65 | 2.05 | 1.90 | 1.85 | -2.70 | -58.70 % | 539 | 581 | 2/12/2025 |
55.00 | 2.37 | 2.63 | 2.47 | 2.50 | -3.06 | -55.33 % | 222 | 890 | 2/12/2025 |
56.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
57.00 | 3.65 | 3.95 | 4.05 | 3.80 | -3.88 | -48.93 % | 16 | 323 | 2/12/2025 |
58.00 | 4.35 | 4.70 | 5.94 | 4.525 | -2.97 | -33.33 % | 22 | 177 | 2/12/2025 |
59.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
60.00 | 5.75 | 6.65 | 6.45 | 6.20 | -3.26 | -33.57 % | 5 | 344 | 2/12/2025 |
61.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
62.00 | 6.85 | 8.15 | 7.98 | 7.50 | -0.22 | -2.68 % | 1 | 0 | 2/12/2025 |
63.00 | 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