Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
360.00 | 103.40 | 106.50 | 72.80 | 104.95 | 0.00 | 0.00 % | 0 | 1 | - |
370.00 | 93.90 | 96.80 | 136.71 | 95.35 | 0.00 | 0.00 % | 0 | 1 | - |
380.00 | 83.80 | 87.00 | 119.40 | 85.40 | 0.00 | 0.00 % | 0 | 1 | - |
390.00 | 75.50 | 77.10 | 74.60 | 76.30 | -0.00 | 0.00 % | 0 | 1 | - |
400.00 | 64.20 | 67.40 | 97.78 | 65.80 | 0.00 | 0.00 % | 0 | 1 | - |
410.00 | 54.60 | 57.80 | 88.10 | 56.20 | 0.00 | 0.00 % | 0 | 3 | - |
420.00 | 45.20 | 48.30 | 80.00 | 46.75 | 0.00 | 0.00 % | 0 | 15 | - |
430.00 | 35.90 | 38.60 | 40.45 | 37.25 | 5.45 | 15.57 % | 1 | 23 | 2/28/2025 |
440.00 | 27.10 | 30.10 | 28.20 | 28.60 | -28.20 | -50.00 % | 2 | 38 | 2/28/2025 |
450.00 | 19.70 | 23.30 | 20.08 | 21.50 | -0.00 | 0.00 % | 0 | 31 | - |
460.00 | 13.10 | 16.30 | 14.25 | 14.70 | 0.25 | 1.79 % | 37 | 151 | 2/28/2025 |
470.00 | 8.10 | 10.30 | 9.60 | 9.20 | -0.20 | -2.04 % | 15 | 158 | 2/28/2025 |
480.00 | 4.00 | 6.50 | 5.50 | 5.25 | -0.25 | -4.35 % | 16 | 187 | 2/28/2025 |
490.00 | 2.20 | 3.90 | 3.40 | 3.05 | -0.26 | -7.10 % | 13 | 83 | 2/28/2025 |
500.00 | 1.50 | 2.30 | 1.95 | 1.90 | -0.11 | -5.34 % | 14 | 71 | 2/28/2025 |
510.00 | 0.85 | 1.80 | 1.00 | 1.325 | -0.25 | -20.00 % | 8 | 120 | 2/28/2025 |
520.00 | 0.45 | 1.55 | 0.45 | 1.00 | -0.30 | -40.00 % | 5 | 249 | 2/28/2025 |
530.00 | 0.30 | 0.85 | 0.58 | 0.575 | 0.02 | 3.57 % | 2 | 40 | 2/28/2025 |
540.00 | 0.25 | 0.75 | 0.40 | 0.50 | 0.00 | 0.00 % | 0 | 59 | - |
550.00 | 0.10 | 0.65 | 0.95 | 0.375 | 0.00 | 0.00 % | 0 | 46 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
360.00 | 0.15 | 0.75 | 0.50 | 0.45 | 0.00 | 0.00 % | 0 | 5 | - |
370.00 | 0.25 | 0.80 | 0.53 | 0.525 | 0.00 | 0.00 % | 0 | 54 | - |
380.00 | 0.15 | 0.90 | 0.46 | 0.525 | 0.00 | 0.00 % | 0 | 25 | - |
390.00 | 0.25 | 1.05 | 0.75 | 0.65 | 0.00 | 0.00 % | 0 | 59 | - |
400.00 | 0.35 | 1.25 | 0.90 | 0.80 | -0.20 | -18.18 % | 2 | 25 | 2/28/2025 |
410.00 | 0.50 | 1.60 | 1.30 | 1.05 | -0.30 | -18.75 % | 3 | 38 | 2/28/2025 |
420.00 | 0.75 | 2.00 | 1.81 | 1.375 | -0.19 | -9.50 % | 1 | 117 | 2/28/2025 |
430.00 | 1.60 | 2.90 | 2.95 | 2.25 | -0.45 | -13.24 % | 9 | 73 | 2/28/2025 |
440.00 | 3.30 | 4.00 | 5.13 | 3.65 | 0.43 | 9.15 % | 3 | 82 | 2/28/2025 |
450.00 | 5.00 | 8.30 | 6.40 | 6.65 | -2.50 | -28.09 % | 7 | 89 | 2/28/2025 |
460.00 | 8.20 | 11.80 | 9.83 | 0.00 | -2.56 | -20.66 % | 26 | 535 | 2/28/2025 |
470.00 | 13.10 | 16.50 | 15.03 | 14.80 | -3.47 | -18.76 % | 18 | 590 | 2/28/2025 |
480.00 | 18.80 | 22.50 | 21.80 | 20.65 | -1.85 | -7.82 % | 35 | 524 | 2/28/2025 |
490.00 | 26.80 | 28.60 | 30.70 | 27.70 | -0.30 | -0.97 % | 2 | 142 | 2/28/2025 |
500.00 | 35.20 | 37.40 | 39.20 | 36.30 | -0.70 | -1.75 % | 1 | 81 | 2/28/2025 |
510.00 | 45.10 | 48.10 | 46.90 | 46.60 | 0.00 | 0.00 % | 0 | 196 | - |
520.00 | 54.70 | 57.80 | 53.50 | 56.25 | 0.00 | 0.00 % | 0 | 7 | - |
530.00 | 64.60 | 67.70 | 51.40 | 66.15 | 0.00 | 0.00 % | 0 | 0 | - |
540.00 | 73.50 | 78.00 | 0.00 | 75.75 | 0.00 | 0.00 % | 0 | 0 | - |
550.00 | 84.00 | 87.70 | 0.00 | 85.85 | 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