Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
43.00 | 5.20 | 7.95 | 6.37 | 6.575 | -6.78 | -51.56 % | 2 | 2 | 2/21/2025 |
44.00 | 4.40 | 5.55 | 7.32 | 4.975 | 0.00 | 0.00 % | 0 | 11 | - |
44.50 | 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 | - |
45.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
46.00 | 2.70 | 4.00 | 3.10 | 3.35 | -8.96 | -74.30 % | 141 | 1 | 2/21/2025 |
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 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
48.00 | 1.49 | 1.76 | 1.50 | 1.625 | 0.00 | 0.00 % | 21 | 0 | 2/21/2025 |
48.50 | 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 | - |
49.50 | 0.77 | 1.56 | 0.90 | 1.165 | -3.00 | -76.92 % | 39 | 1 | 2/21/2025 |
50.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
51.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
52.00 | 0.20 | 0.50 | 0.26 | 0.35 | -0.62 | -70.45 % | 60 | 170 | 2/21/2025 |
53.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
54.00 | 0.06 | 0.16 | 0.01 | 0.11 | -0.31 | -96.88 % | 41 | 141 | 2/21/2025 |
55.00 | 0.02 | 0.10 | 0.06 | 0.06 | -0.10 | -62.50 % | 52 | 298 | 2/21/2025 |
56.00 | 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 |
---|---|---|---|---|---|---|---|---|---|
43.00 | 0.04 | 1.43 | 0.15 | 0.735 | 0.00 | 0.00 % | 3 | 0 | 2/21/2025 |
44.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
44.50 | 0.16 | 1.55 | 0.07 | 0.855 | 0.00 | 0.00 % | 0 | 16 | - |
45.00 | 0.10 | 1.15 | 0.33 | 0.625 | -0.04 | -10.81 % | 1 | 1 | 2/21/2025 |
45.50 | 0.23 | 0.48 | 0.00 | 0.355 | 0.00 | 0.00 % | 0 | 0 | - |
46.00 | 0.30 | 1.31 | 0.58 | 0.805 | 0.46 | 383.33 % | 37 | 6 | 2/21/2025 |
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 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
48.00 | 0.96 | 2.05 | 1.05 | 1.505 | 0.70 | 200.00 % | 196 | 68 | 2/21/2025 |
48.50 | 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 | - |
49.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
50.00 | 2.05 | 2.86 | 2.30 | 2.455 | 1.39 | 152.75 % | 132 | 651 | 2/21/2025 |
51.00 | 2.61 | 3.60 | 3.06 | 3.105 | 1.69 | 123.36 % | 15 | 250 | 2/21/2025 |
52.00 | 2.98 | 4.35 | 3.15 | 3.665 | 1.25 | 65.79 % | 27 | 381 | 2/21/2025 |
53.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
54.00 | 4.95 | 6.60 | 5.66 | 5.775 | 2.14 | 60.80 % | 6 | 1,099 | 2/21/2025 |
55.00 | 4.70 | 8.20 | 7.15 | 6.45 | 2.70 | 60.67 % | 105 | 434 | 2/21/2025 |
56.00 | 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