Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
82.00 | 10.40 | 11.55 | 7.95 | 10.975 | -2.59 | -24.57 % | 9 | 3 | 2/25/2025 |
83.00 | 9.30 | 10.75 | 6.10 | 10.025 | -3.56 | -36.85 % | 2 | 3 | 2/25/2025 |
84.00 | 6.95 | 8.60 | 22.92 | 7.775 | 0.00 | 0.00 % | 0 | 4 | - |
85.00 | 6.05 | 6.85 | 6.00 | 6.45 | -1.50 | -20.00 % | 5 | 35 | 2/25/2025 |
86.00 | 7.15 | 7.40 | 7.47 | 7.275 | 0.17 | 2.33 % | 23 | 1 | 2/25/2025 |
87.00 | 4.85 | 5.35 | 5.70 | 5.10 | 0.00 | 0.00 % | 0 | 5 | - |
88.00 | 5.30 | 7.65 | 6.75 | 6.475 | 2.25 | 50.00 % | 379 | 11 | 2/25/2025 |
89.00 | 3.40 | 4.20 | 3.50 | 3.80 | -1.25 | -26.32 % | 1 | 35 | 2/25/2025 |
90.00 | 4.50 | 4.90 | 4.80 | 4.70 | 1.08 | 29.03 % | 453 | 168 | 2/25/2025 |
91.00 | 3.75 | 4.35 | 4.24 | 4.05 | 0.69 | 19.44 % | 90 | 42 | 2/25/2025 |
92.00 | 2.90 | 4.35 | 4.00 | 3.625 | 1.27 | 46.52 % | 340 | 111 | 2/25/2025 |
93.00 | 1.94 | 2.30 | 2.28 | 2.12 | -0.32 | -12.31 % | 9 | 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 | 1.23 | 1.76 | 1.48 | 1.495 | -0.37 | -20.00 % | 3 | 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 | 0.87 | 1.19 | 0.83 | 1.03 | -0.28 | -25.23 % | 2 | 923 | 2/25/2025 |
98.00 | 0.62 | 1.03 | 0.65 | 0.825 | -0.48 | -42.48 % | 2 | 101 | 2/25/2025 |
99.00 | 0.54 | 0.89 | 0.79 | 0.715 | 0.00 | 0.00 % | 0 | 144 | - |
100.00 | 0.37 | 0.69 | 0.40 | 0.53 | -0.27 | -40.30 % | 8 | 844 | 2/25/2025 |
101.00 | 0.26 | 0.50 | 0.45 | 0.38 | -0.13 | -22.41 % | 4 | 426 | 2/25/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
82.00 | 0.27 | 0.79 | 0.56 | 0.53 | 0.02 | 3.70 % | 57 | 65 | 2/25/2025 |
83.00 | 0.62 | 1.09 | 0.78 | 0.855 | 0.00 | 0.00 % | 0 | 126 | - |
84.00 | 0.80 | 1.38 | 1.50 | 1.09 | 0.51 | 51.52 % | 23 | 92 | 2/25/2025 |
85.00 | 0.90 | 1.34 | 0.98 | 1.12 | -0.17 | -14.78 % | 2,800 | 535 | 2/25/2025 |
86.00 | 1.41 | 1.94 | 1.64 | 1.675 | 0.19 | 13.10 % | 1 | 1,177 | 2/25/2025 |
87.00 | 1.39 | 1.70 | 1.28 | 1.545 | -0.43 | -25.15 % | 111 | 267 | 2/25/2025 |
88.00 | 2.02 | 2.81 | 2.20 | 2.415 | 0.00 | 0.00 % | 0 | 1,086 | - |
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 | 3.50 | 3.95 | 3.69 | 3.725 | 0.28 | 8.21 % | 7 | 103 | 2/25/2025 |
92.00 | 3.95 | 4.55 | 3.74 | 4.25 | 0.00 | 0.00 % | 0 | 347 | - |
93.00 | 3.35 | 4.20 | 3.50 | 3.775 | -0.60 | -14.63 % | 220 | 391 | 2/25/2025 |
94.00 | 5.30 | 5.85 | 5.07 | 5.575 | 0.00 | 0.00 % | 0 | 170 | - |
95.00 | 4.80 | 5.25 | 4.05 | 5.025 | -1.95 | -32.50 % | 168 | 2,335 | 2/25/2025 |
96.00 | 4.80 | 7.25 | 5.54 | 6.025 | -0.91 | -14.11 % | 43 | 208 | 2/25/2025 |
97.00 | 7.40 | 8.30 | 6.87 | 7.85 | 0.00 | 0.00 % | 0 | 375 | - |
98.00 | 7.90 | 9.00 | 7.70 | 8.45 | 0.00 | 0.00 % | 0 | 1,000 | - |
99.00 | 7.25 | 8.50 | 7.35 | 7.875 | -0.07 | -0.94 % | 65 | 219 | 2/25/2025 |
100.00 | 8.00 | 9.00 | 8.20 | 8.50 | -0.91 | -9.99 % | 187 | 1,294 | 2/25/2025 |
101.00 | 10.75 | 11.55 | 10.50 | 11.15 | 0.00 | 0.00 % | 0 | 198 | - |
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