Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
89.00 | 4.15 | 7.20 | 6.12 | 5.675 | 1.37 | 28.84 % | 241 | 35 | 2/25/2025 |
90.00 | 4.80 | 4.80 | 4.80 | 4.80 | 0.00 | 0.00 % | 0 | 468 | - |
91.00 | 4.24 | 4.24 | 4.24 | 4.24 | 0.00 | 0.00 % | 0 | 77 | - |
92.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00 % | 0 | 250 | - |
93.00 | 2.65 | 3.35 | 3.05 | 3.00 | 0.45 | 17.31 % | 182 | 136 | 2/25/2025 |
94.00 | 2.36 | 2.71 | 2.58 | 2.535 | 0.38 | 17.27 % | 200 | 99 | 2/25/2025 |
95.00 | 1.82 | 2.38 | 2.20 | 2.10 | 0.35 | 18.92 % | 416 | 232 | 2/25/2025 |
96.00 | 1.49 | 2.03 | 2.16 | 1.76 | 0.63 | 41.18 % | 168 | 423 | 2/25/2025 |
97.00 | 1.28 | 1.28 | 1.28 | 1.28 | 0.00 | 0.00 % | 0 | 482 | - |
98.00 | 1.31 | 1.31 | 1.31 | 1.31 | 0.00 | 0.00 % | 0 | 132 | - |
99.00 | 0.94 | 0.94 | 0.94 | 0.94 | 0.00 | 0.00 % | 0 | 212 | - |
100.00 | 0.63 | 1.15 | 1.06 | 0.89 | 0.39 | 58.21 % | 530 | 844 | 2/25/2025 |
101.00 | 0.45 | 0.91 | 0.86 | 0.68 | 0.28 | 48.28 % | 74 | 426 | 2/25/2025 |
102.00 | 0.52 | 0.52 | 0.52 | 0.52 | 0.00 | 0.00 % | 0 | 882 | - |
103.00 | 0.53 | 0.53 | 0.53 | 0.53 | 0.00 | 0.00 % | 0 | 211 | - |
104.00 | 0.53 | 0.53 | 0.53 | 0.53 | 0.00 | 0.00 % | 0 | 287 | - |
105.00 | 0.35 | 0.35 | 0.35 | 0.35 | 0.00 | 0.00 % | 0 | 4,720 | - |
106.00 | 0.33 | 0.33 | 0.33 | 0.33 | 0.00 | 0.00 % | 0 | 355 | - |
107.00 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00 % | 0 | 383 | - |
108.00 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00 | 0.00 % | 0 | 458 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
89.00 | 1.70 | 2.45 | 1.86 | 2.075 | -0.50 | -21.19 % | 163 | 141 | 2/25/2025 |
90.00 | 2.00 | 2.82 | 2.31 | 2.41 | -0.79 | -25.48 % | 371 | 1,378 | 2/25/2025 |
91.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00 | 0.00 % | 0 | 139 | - |
92.00 | 2.90 | 3.60 | 3.06 | 3.25 | -0.68 | -18.18 % | 244 | 347 | 2/25/2025 |
93.00 | 3.50 | 3.50 | 3.50 | 3.50 | 0.00 | 0.00 % | 0 | 379 | - |
94.00 | 3.75 | 5.70 | 3.78 | 4.725 | -1.29 | -25.44 % | 277 | 170 | 2/25/2025 |
95.00 | 4.80 | 5.25 | 4.05 | 5.025 | -1.95 | -32.50 % | 168 | 2,335 | 2/25/2025 |
96.00 | 5.54 | 5.54 | 5.54 | 5.54 | 0.00 | 0.00 % | 0 | 176 | - |
97.00 | 6.25 | 7.55 | 6.55 | 6.90 | -0.32 | -4.66 % | 152 | 375 | 2/25/2025 |
98.00 | 6.80 | 8.30 | 5.82 | 7.55 | -1.88 | -24.42 % | 75 | 1,000 | 2/25/2025 |
99.00 | 7.25 | 8.50 | 7.35 | 7.875 | -0.07 | -0.94 % | 65 | 219 | 2/25/2025 |
100.00 | 8.20 | 8.20 | 8.20 | 8.20 | 0.00 | 0.00 % | 0 | 1,170 | - |
101.00 | 9.43 | 9.43 | 9.43 | 9.43 | 0.00 | 0.00 % | 0 | 168 | - |
102.00 | 11.46 | 11.46 | 11.46 | 11.46 | 0.00 | 0.00 % | 0 | 335 | - |
103.00 | 11.80 | 11.80 | 11.80 | 11.80 | 0.00 | 0.00 % | 0 | 1,926 | - |
104.00 | 12.20 | 13.25 | 16.22 | 12.725 | 3.14 | 24.01 % | 29 | 718 | 2/25/2025 |
105.00 | 12.25 | 13.60 | 13.63 | 12.925 | -0.29 | -2.08 % | 118 | 630 | 2/25/2025 |
106.00 | 13.15 | 14.55 | 15.65 | 13.85 | 0.72 | 4.82 % | 10 | 126 | 2/25/2025 |
107.00 | 13.25 | 13.25 | 13.25 | 13.25 | 0.00 | 0.00 % | 0 | 144 | - |
108.00 | 15.40 | 16.50 | 14.55 | 15.95 | -2.61 | -15.21 % | 120 | 575 | 2/25/2025 |
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