Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
5.00 | 5.20 | 5.55 | 5.80 | 5.375 | 0.00 | 0.00 % | 0 | 1 | - |
6.00 | 3.35 | 6.45 | 0.00 | 4.90 | 0.00 | 0.00 % | 0 | 0 | - |
6.50 | 3.60 | 4.80 | 4.15 | 4.20 | 0.00 | 0.00 % | 0 | 4 | - |
7.00 | 3.10 | 4.30 | 4.05 | 3.70 | 0.00 | 0.00 % | 0 | 0 | - |
7.50 | 2.23 | 3.65 | 3.18 | 2.94 | -0.32 | -9.14 % | 20 | 47 | 2/21/2025 |
8.00 | 2.32 | 2.39 | 2.89 | 2.355 | 0.00 | 0.00 % | 0 | 34 | - |
8.50 | 1.83 | 1.93 | 2.18 | 1.88 | 0.00 | 0.00 % | 0 | 17 | - |
9.00 | 1.18 | 2.03 | 1.42 | 1.605 | -0.30 | -17.44 % | 13 | 46 | 2/21/2025 |
9.50 | 0.79 | 0.90 | 0.88 | 0.845 | -0.34 | -27.87 % | 13 | 121 | 2/21/2025 |
10.00 | 0.46 | 0.49 | 0.50 | 0.475 | -0.26 | -34.21 % | 186 | 722 | 2/21/2025 |
10.50 | 0.19 | 0.21 | 0.20 | 0.20 | -0.19 | -48.72 % | 1,153 | 781 | 2/21/2025 |
11.00 | 0.07 | 0.08 | 0.08 | 0.075 | -0.08 | -50.00 % | 3,427 | 4,985 | 2/21/2025 |
11.50 | 0.02 | 0.04 | 0.04 | 0.03 | -0.03 | -42.86 % | 1,890 | 3,390 | 2/21/2025 |
12.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.33 % | 115 | 8,678 | 2/21/2025 |
12.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00 % | 231 | 1,560 | 2/21/2025 |
13.00 | 0.01 | 0.02 | 0.01 | 0.015 | -0.01 | -50.00 % | 139 | 1,738 | 2/21/2025 |
13.50 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 % | 0 | 971 | - |
14.00 | 0.01 | 0.02 | 0.01 | 0.015 | -0.01 | -50.00 % | 5 | 248 | 2/21/2025 |
14.50 | 0.04 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00 % | 0 | 218 | - |
15.00 | 0.02 | 0.01 | 0.02 | 0.015 | 0.00 | 0.00 % | 0 | 398 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
5.00 | 0.00 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
6.00 | 0.02 | 1.01 | 0.02 | 0.515 | 0.00 | 0.00 % | 0 | 10 | - |
6.50 | 0.00 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
7.00 | 0.03 | 0.75 | 0.03 | 0.39 | 0.00 | 0.00 % | 0 | 0 | - |
7.50 | 0.01 | 0.75 | 0.01 | 0.38 | 0.00 | 0.00 % | 0 | 3,977 | - |
8.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 42 | - |
8.50 | 0.01 | 0.02 | 0.02 | 0.015 | 0.01 | 100.00 % | 6 | 362 | 2/21/2025 |
9.00 | 0.02 | 0.01 | 0.01 | 0.015 | -0.01 | -50.00 % | 21 | 810 | 2/21/2025 |
9.50 | 0.02 | 0.03 | 0.03 | 0.025 | 0.01 | 50.00 % | 246 | 716 | 2/21/2025 |
10.00 | 0.11 | 0.12 | 0.11 | 0.115 | 0.05 | 83.33 % | 1,912 | 1,493 | 2/21/2025 |
10.50 | 0.34 | 0.36 | 0.33 | 0.35 | 0.12 | 57.14 % | 2,890 | 4,067 | 2/21/2025 |
11.00 | 0.70 | 0.74 | 0.72 | 0.72 | 0.25 | 53.19 % | 1,320 | 1,363 | 2/21/2025 |
11.50 | 1.12 | 1.20 | 1.16 | 1.16 | 0.28 | 31.82 % | 129 | 933 | 2/21/2025 |
12.00 | 1.64 | 1.69 | 1.61 | 1.665 | 0.27 | 20.15 % | 11 | 927 | 2/21/2025 |
12.50 | 2.14 | 2.19 | 2.12 | 2.165 | 0.53 | 33.33 % | 12 | 1,089 | 2/21/2025 |
13.00 | 2.60 | 2.68 | 1.89 | 2.64 | 0.00 | 0.00 % | 0 | 396 | - |
13.50 | 3.10 | 3.20 | 2.88 | 3.15 | 0.00 | 0.00 % | 0 | 53 | - |
14.00 | 3.55 | 3.70 | 2.82 | 3.625 | 0.00 | 0.00 % | 0 | 0 | - |
14.50 | 4.10 | 4.20 | 0.00 | 4.15 | 0.00 | 0.00 % | 0 | 0 | - |
15.00 | 4.60 | 4.70 | 4.70 | 4.65 | 0.62 | 15.20 % | 4 | 19 | 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