Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
34.00 | 4.40 | 6.55 | 5.36 | 5.475 | -7.44 | -58.13 % | 22 | 60 | 2/21/2025 |
34.50 | 3.90 | 6.25 | 4.57 | 5.075 | -7.18 | -61.11 % | 1 | 1 | 2/21/2025 |
35.00 | 4.35 | 5.00 | 4.85 | 4.675 | -6.10 | -55.71 % | 110 | 150 | 2/21/2025 |
35.50 | 3.80 | 5.30 | 4.40 | 4.55 | 0.00 | 0.00 % | 2 | 0 | 2/21/2025 |
36.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
36.50 | 2.92 | 4.80 | 3.67 | 3.86 | -2.18 | -37.26 % | 9 | 4 | 2/21/2025 |
37.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
37.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
38.00 | 2.81 | 3.00 | 2.73 | 2.905 | -3.32 | -54.88 % | 150 | 67 | 2/21/2025 |
38.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
39.00 | 2.15 | 2.49 | 2.53 | 2.32 | -2.62 | -50.87 % | 174 | 48 | 2/21/2025 |
39.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
40.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
40.50 | 1.68 | 1.88 | 1.80 | 1.78 | -1.33 | -42.49 % | 324 | 15 | 2/21/2025 |
41.00 | 1.40 | 1.89 | 1.60 | 1.645 | -2.30 | -58.97 % | 719 | 119 | 2/21/2025 |
41.50 | 1.45 | 1.55 | 1.50 | 1.50 | -1.90 | -55.88 % | 227 | 17 | 2/21/2025 |
42.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
42.50 | 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 | - |
43.50 | 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 |
---|---|---|---|---|---|---|---|---|---|
34.00 | 0.42 | 0.96 | 0.75 | 0.69 | 0.45 | 150.00 % | 93 | 49 | 2/21/2025 |
34.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
35.00 | 0.68 | 1.09 | 0.97 | 0.885 | 0.51 | 110.87 % | 1,828 | 308 | 2/21/2025 |
35.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
36.00 | 1.06 | 1.49 | 1.30 | 1.275 | 0.54 | 71.05 % | 553 | 119 | 2/21/2025 |
36.50 | 1.20 | 1.65 | 1.57 | 1.425 | 0.89 | 130.88 % | 101 | 26 | 2/21/2025 |
37.00 | 1.60 | 1.73 | 1.66 | 1.665 | 0.89 | 115.58 % | 6,601 | 4,064 | 2/21/2025 |
37.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
38.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
38.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
39.00 | 2.29 | 2.63 | 2.59 | 2.46 | 1.23 | 90.44 % | 484 | 369 | 2/21/2025 |
39.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
40.00 | 3.05 | 3.25 | 3.15 | 3.15 | 1.42 | 82.08 % | 829 | 712 | 2/21/2025 |
40.50 | 2.95 | 3.55 | 3.50 | 3.25 | 1.76 | 101.15 % | 58 | 45 | 2/21/2025 |
41.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
41.50 | 3.60 | 4.20 | 4.05 | 3.90 | 1.65 | 68.75 % | 53 | 37 | 2/21/2025 |
42.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
42.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
43.00 | 5.10 | 5.35 | 5.57 | 5.225 | 2.56 | 85.05 % | 312 | 349 | 2/21/2025 |
43.50 | 5.40 | 6.65 | 4.92 | 6.025 | 1.60 | 48.19 % | 13 | 131 | 2/21/2025 |
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