Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
5,905.00 | 64.20 | 65.50 | 59.93 | 64.85 | -32.67 | -35.28 % | 395 | 6 | 2/25/2025 |
5,910.00 | 60.00 | 61.20 | 55.37 | 60.60 | -33.03 | -37.36 % | 641 | 48 | 2/25/2025 |
5,915.00 | 55.70 | 57.00 | 55.24 | 56.35 | -42.13 | -43.27 % | 353 | 7 | 2/25/2025 |
5,920.00 | 51.60 | 52.90 | 52.80 | 52.25 | -42.35 | -44.51 % | 524 | 17 | 2/25/2025 |
5,925.00 | 47.70 | 48.90 | 49.25 | 48.30 | -47.83 | -49.27 % | 1,031 | 9 | 2/25/2025 |
5,930.00 | 43.80 | 45.10 | 42.37 | 44.45 | -59.13 | -58.26 % | 1,657 | 10 | 2/25/2025 |
5,935.00 | 40.10 | 41.30 | 40.32 | 40.70 | -31.78 | -44.08 % | 1,100 | 12 | 2/25/2025 |
5,940.00 | 36.80 | 37.60 | 37.47 | 37.20 | -25.08 | -40.10 % | 1,308 | 14 | 2/25/2025 |
5,945.00 | 33.40 | 34.10 | 32.40 | 33.75 | -34.50 | -51.57 % | 1,268 | 15 | 2/25/2025 |
5,950.00 | 30.10 | 30.60 | 29.60 | 30.35 | -26.10 | -46.86 % | 5,794 | 70 | 2/25/2025 |
5,955.00 | 26.90 | 27.40 | 26.10 | 27.15 | -22.80 | -46.63 % | 3,502 | 21 | 2/25/2025 |
5,960.00 | 24.00 | 24.40 | 23.33 | 24.20 | -28.07 | -54.61 % | 6,651 | 59 | 2/25/2025 |
5,965.00 | 21.10 | 21.60 | 20.53 | 21.35 | -23.27 | -53.13 % | 2,713 | 42 | 2/25/2025 |
5,970.00 | 18.50 | 19.00 | 17.80 | 18.75 | -25.20 | -58.60 % | 3,728 | 95 | 2/25/2025 |
5,975.00 | 16.10 | 16.60 | 16.38 | 16.35 | -24.12 | -59.56 % | 3,797 | 44 | 2/25/2025 |
5,980.00 | 13.90 | 14.30 | 13.30 | 14.10 | -23.30 | -63.66 % | 6,007 | 102 | 2/25/2025 |
5,985.00 | 11.80 | 12.30 | 11.47 | 12.05 | -23.28 | -66.99 % | 2,841 | 119 | 2/25/2025 |
5,990.00 | 10.00 | 10.40 | 9.65 | 10.20 | -22.15 | -69.65 % | 7,625 | 159 | 2/25/2025 |
5,995.00 | 8.30 | 8.70 | 8.06 | 8.50 | -19.84 | -71.11 % | 2,688 | 190 | 2/25/2025 |
6,000.00 | 6.90 | 7.20 | 6.60 | 7.05 | -19.44 | -74.65 % | 16,800 | 1,054 | 2/25/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
5,905.00 | 4.20 | 4.60 | 4.46 | 4.40 | -2.84 | -38.90 % | 2,840 | 227 | 2/25/2025 |
5,910.00 | 4.90 | 5.30 | 5.31 | 5.10 | -2.39 | -31.04 % | 2,918 | 1,194 | 2/25/2025 |
5,915.00 | 5.70 | 6.10 | 6.08 | 5.90 | -2.72 | -30.91 % | 2,066 | 632 | 2/25/2025 |
5,920.00 | 6.60 | 7.00 | 7.03 | 6.80 | -1.53 | -17.87 % | 3,511 | 278 | 2/25/2025 |
5,925.00 | 7.60 | 8.00 | 8.10 | 7.80 | -1.30 | -13.83 % | 3,708 | 1,590 | 2/25/2025 |
5,930.00 | 8.70 | 9.10 | 9.09 | 8.90 | -1.21 | -11.75 % | 3,205 | 637 | 2/25/2025 |
5,935.00 | 9.90 | 10.40 | 10.68 | 10.15 | -1.92 | -15.24 % | 2,277 | 427 | 2/25/2025 |
5,940.00 | 11.30 | 11.80 | 12.06 | 11.55 | -1.44 | -10.67 % | 4,567 | 773 | 2/25/2025 |
5,945.00 | 12.90 | 13.30 | 13.72 | 13.10 | -0.28 | -2.00 % | 2,428 | 963 | 2/25/2025 |
5,950.00 | 14.50 | 15.10 | 15.47 | 14.80 | 1.27 | 8.94 % | 6,904 | 3,213 | 2/25/2025 |
5,955.00 | 16.40 | 16.90 | 17.10 | 16.65 | 0.60 | 3.64 % | 2,875 | 464 | 2/25/2025 |
5,960.00 | 18.40 | 19.00 | 19.50 | 18.70 | 2.95 | 17.82 % | 4,149 | 1,080 | 2/25/2025 |
5,965.00 | 20.60 | 21.20 | 21.67 | 20.90 | 1.47 | 7.28 % | 2,902 | 683 | 2/25/2025 |
5,970.00 | 23.00 | 23.60 | 24.02 | 23.30 | 3.02 | 14.38 % | 2,613 | 538 | 2/25/2025 |
5,975.00 | 25.50 | 26.20 | 26.22 | 25.85 | 4.62 | 21.39 % | 1,964 | 589 | 2/25/2025 |
5,980.00 | 28.20 | 28.90 | 28.70 | 28.55 | 5.70 | 24.78 % | 1,592 | 1,511 | 2/25/2025 |
5,985.00 | 31.20 | 31.90 | 31.30 | 31.55 | 4.70 | 17.67 % | 1,125 | 397 | 2/25/2025 |
5,990.00 | 34.30 | 35.00 | 34.39 | 34.65 | 6.69 | 24.15 % | 942 | 1,042 | 2/25/2025 |
5,995.00 | 37.40 | 38.60 | 37.80 | 38.00 | 4.80 | 14.55 % | 848 | 322 | 2/25/2025 |
6,000.00 | 40.90 | 42.10 | 42.62 | 41.50 | 11.47 | 36.82 % | 5,092 | 6,240 | 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