Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
44.50 | 4.25 | 4.90 | 0.00 | 4.575 | 0.00 | 0.00 % | 0 | 0 | - |
45.00 | 3.75 | 4.70 | 3.60 | 4.225 | 0.00 | 0.00 % | 2 | 0 | 2/24/2025 |
45.50 | 2.99 | 4.40 | 0.00 | 3.695 | 0.00 | 0.00 % | 0 | 0 | - |
46.00 | 2.79 | 4.00 | 3.50 | 3.395 | 0.40 | 12.90 % | 1 | 142 | 2/24/2025 |
46.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
47.00 | 2.12 | 2.41 | 2.40 | 2.265 | 0.25 | 11.63 % | 2 | 6 | 2/24/2025 |
47.50 | 1.79 | 2.25 | 0.00 | 2.02 | 0.00 | 0.00 % | 0 | 0 | - |
48.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
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 | 0.72 | 0.79 | 0.93 | 0.755 | 0.03 | 3.33 % | 129 | 28 | 2/24/2025 |
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 | 0.15 | 0.18 | 0.18 | 0.165 | -0.08 | -30.77 % | 73 | 220 | 2/24/2025 |
53.00 | 0.07 | 0.11 | 0.10 | 0.09 | -0.07 | -41.18 % | 63 | 67 | 2/24/2025 |
54.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
55.00 | 0.01 | 0.08 | 0.04 | 0.045 | -0.02 | -33.33 % | 3 | 286 | 2/24/2025 |
56.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.05 | -50.00 % | 1 | 95 | 2/24/2025 |
57.00 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 % | 0 | 129 | - |
58.00 | 0.02 | 0.10 | 0.06 | 0.06 | 0.04 | 200.00 % | 10 | 801 | 2/24/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
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 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
46.50 | 0.29 | 0.35 | 0.28 | 0.32 | -0.43 | -60.56 % | 39 | 389 | 2/24/2025 |
47.00 | 0.41 | 0.64 | 0.32 | 0.525 | -0.48 | -60.00 % | 10 | 516 | 2/24/2025 |
47.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
48.00 | 0.53 | 0.79 | 0.76 | 0.66 | -0.29 | -27.62 % | 61 | 216 | 2/24/2025 |
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 | 1.60 | 1.87 | 1.54 | 1.735 | -0.76 | -33.04 % | 4 | 716 | 2/24/2025 |
51.00 | 2.47 | 2.63 | 2.32 | 2.55 | -0.74 | -24.18 % | 7 | 254 | 2/24/2025 |
52.00 | 2.88 | 4.35 | 3.10 | 3.615 | -0.05 | -1.59 % | 2 | 407 | 2/24/2025 |
53.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
54.00 | 4.35 | 5.40 | 5.13 | 4.875 | -0.53 | -9.36 % | 1 | 1,101 | 2/24/2025 |
55.00 | 4.95 | 7.15 | 7.15 | 6.05 | 0.00 | 0.00 % | 0 | 370 | - |
56.00 | 5.15 | 8.25 | 5.75 | 6.70 | 0.00 | 0.00 % | 0 | 39 | - |
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 | - |
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