Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
42.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
42.50 | 3.90 | 4.60 | 0.00 | 4.25 | 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 | - |
44.00 | 2.58 | 3.90 | 7.05 | 3.24 | 0.00 | 0.00 % | 0 | 6 | - |
44.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
45.00 | 1.74 | 1.98 | 3.00 | 1.86 | 0.00 | 0.00 % | 0 | 3 | - |
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 | 0.63 | 0.77 | 0.95 | 0.70 | -3.65 | -79.35 % | 1 | 5 | 2/27/2025 |
47.00 | 0.29 | 0.54 | 0.62 | 0.415 | -1.78 | -74.17 % | 12 | 6 | 2/27/2025 |
47.50 | 0.06 | 0.35 | 0.74 | 0.205 | -2.18 | -74.66 % | 22 | 1 | 2/27/2025 |
48.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
48.50 | 0.09 | 0.13 | 0.11 | 0.11 | -2.89 | -96.33 % | 319 | 81 | 2/27/2025 |
49.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
49.50 | 0.02 | 0.06 | 0.05 | 0.04 | -1.75 | -97.22 % | 39 | 924 | 2/27/2025 |
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 | 0.01 | 0.03 | 0.01 | 0.02 | -0.21 | -95.45 % | 376 | 1,387 | 2/27/2025 |
53.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.05 | -83.33 % | 625 | 3,857 | 2/27/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
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 | 2.14 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
44.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
44.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
45.00 | 0.11 | 0.18 | 0.17 | 0.145 | 0.14 | 466.67 % | 2 | 42 | 2/27/2025 |
45.50 | 0.20 | 0.27 | 0.28 | 0.235 | 0.00 | 0.00 % | 0 | 134 | - |
46.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
46.50 | 0.50 | 0.58 | 0.39 | 0.54 | 0.35 | 875.00 % | 4 | 380 | 2/27/2025 |
47.00 | 0.65 | 0.85 | 0.78 | 0.75 | 0.72 | 1,200.00 % | 25 | 516 | 2/27/2025 |
47.50 | 0.81 | 1.27 | 0.89 | 1.04 | 0.76 | 584.62 % | 2,005 | 250 | 2/27/2025 |
48.00 | 1.16 | 1.60 | 1.29 | 1.38 | 1.09 | 545.00 % | 3,392 | 392 | 2/27/2025 |
48.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
49.00 | 1.84 | 2.54 | 2.32 | 2.19 | 1.87 | 415.56 % | 4,051 | 160 | 2/27/2025 |
49.50 | 2.36 | 3.20 | 1.53 | 2.78 | 0.92 | 150.82 % | 3 | 254 | 2/27/2025 |
50.00 | 2.62 | 3.80 | 2.15 | 3.21 | 1.41 | 190.54 % | 44 | 647 | 2/27/2025 |
51.00 | 4.25 | 4.95 | 3.34 | 4.60 | 1.94 | 138.57 % | 15 | 262 | 2/27/2025 |
52.00 | 4.35 | 5.50 | 4.50 | 4.925 | 2.30 | 104.55 % | 66 | 393 | 2/27/2025 |
53.00 | 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