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 | 2.00 | 2.83 | 2.15 | 2.415 | -3.48 | -61.81 % | 4 | 2 | 2/21/2025 |
47.50 | 0.00 | 0.00 | 0.00 | 0.00 | 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 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
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 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
53.00 | 0.12 | 0.35 | 0.17 | 0.235 | -0.19 | -52.78 % | 19 | 49 | 2/21/2025 |
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 | 0.01 | 0.26 | 0.10 | 0.135 | 0.00 | 0.00 % | 0 | 95 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
43.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
44.00 | 0.09 | 1.43 | 0.08 | 0.76 | 0.00 | 0.00 % | 100 | 0 | 2/21/2025 |
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 | 0.47 | 1.51 | 0.71 | 0.99 | 0.54 | 317.65 % | 283 | 107 | 2/21/2025 |
47.00 | 0.67 | 0.80 | 0.80 | 0.735 | 0.59 | 280.95 % | 202 | 324 | 2/21/2025 |
47.50 | 0.86 | 1.07 | 0.96 | 0.965 | 0.00 | 0.00 % | 898 | 0 | 2/21/2025 |
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 | 1.36 | 2.29 | 1.58 | 1.825 | 0.81 | 105.19 % | 62 | 109 | 2/21/2025 |
49.50 | 1.74 | 2.81 | 1.92 | 2.275 | 1.20 | 166.67 % | 44 | 213 | 2/21/2025 |
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 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
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 | 4.70 | 8.20 | 7.15 | 6.45 | 2.70 | 60.67 % | 105 | 434 | 2/21/2025 |
56.00 | 6.95 | 8.70 | 5.75 | 7.825 | 2.12 | 58.40 % | 5 | 35 | 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