Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
35.00 | 3.90 | 5.30 | 6.00 | 4.60 | 0.00 | 0.00 % | 0 | 4 | - |
35.50 | 3.40 | 4.60 | 4.35 | 4.00 | 0.00 | 0.00 % | 0 | 1 | - |
36.00 | 3.10 | 5.60 | 6.30 | 4.35 | 0.00 | 0.00 % | 0 | 0 | - |
36.50 | 3.20 | 3.60 | 5.65 | 3.40 | 0.00 | 0.00 % | 0 | 10 | - |
37.00 | 3.70 | 4.60 | 4.50 | 4.15 | 0.00 | 0.00 % | 0 | 13 | - |
37.50 | 2.45 | 2.90 | 5.90 | 2.675 | 0.00 | 0.00 % | 0 | 3 | - |
38.00 | 2.05 | 2.25 | 1.73 | 2.15 | -3.07 | -63.96 % | 2 | 10 | 2/25/2025 |
38.50 | 2.65 | 3.10 | 4.38 | 2.875 | 0.00 | 0.00 % | 0 | 2 | - |
39.00 | 1.25 | 1.45 | 1.33 | 1.35 | -1.53 | -53.50 % | 28 | 11 | 2/25/2025 |
39.50 | 1.75 | 2.20 | 3.23 | 1.975 | 0.00 | 0.00 % | 0 | 5 | - |
40.00 | 0.75 | 0.90 | 0.80 | 0.825 | -1.33 | -62.44 % | 49 | 171 | 2/25/2025 |
40.50 | 0.50 | 0.65 | 0.60 | 0.575 | -1.15 | -65.71 % | 38 | 33 | 2/25/2025 |
41.00 | 0.35 | 0.50 | 0.38 | 0.425 | -1.02 | -72.86 % | 9 | 112 | 2/25/2025 |
41.50 | 0.70 | 0.90 | 0.82 | 0.80 | -0.33 | -28.70 % | 3 | 83 | 2/25/2025 |
42.00 | 0.50 | 0.70 | 0.97 | 0.60 | 0.00 | 0.00 % | 0 | 248 | - |
42.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.63 | -80.77 % | 54 | 180 | 2/25/2025 |
43.00 | 0.25 | 0.45 | 0.59 | 0.35 | 0.00 | 0.00 % | 0 | 321 | - |
43.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.34 | -77.27 % | 6 | 164 | 2/25/2025 |
44.00 | 0.05 | 0.10 | 0.05 | 0.075 | -0.22 | -81.48 % | 89 | 577 | 2/25/2025 |
45.00 | 0.05 | 0.10 | 0.08 | 0.075 | -0.14 | -63.64 % | 25 | 312 | 2/25/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
35.00 | 0.05 | 0.30 | 0.05 | 0.175 | 0.00 | 0.00 % | 0 | 3 | - |
35.50 | 0.30 | 0.10 | 0.30 | 0.20 | 0.00 | 0.00 % | 0 | 12 | - |
36.00 | 0.01 | 0.75 | 0.01 | 0.38 | 0.00 | 0.00 % | 0 | 3 | - |
36.50 | 0.05 | 0.75 | 0.05 | 0.40 | 0.00 | 0.00 % | 0 | 2 | - |
37.00 | 0.67 | 0.20 | 0.67 | 0.435 | 0.00 | 0.00 % | 0 | 98 | - |
37.50 | 0.05 | 0.20 | 0.14 | 0.125 | 0.00 | 0.00 % | 0 | 17 | - |
38.00 | 0.05 | 0.75 | 0.12 | 0.40 | 0.00 | 0.00 % | 0 | 6 | - |
38.50 | 0.25 | 0.50 | 0.19 | 0.375 | 0.00 | 0.00 % | 0 | 13 | - |
39.00 | 0.40 | 0.60 | 0.50 | 0.50 | 0.36 | 257.14 % | 25 | 47 | 2/25/2025 |
39.50 | 0.60 | 0.80 | 0.80 | 0.70 | 0.55 | 220.00 % | 15 | 113 | 2/25/2025 |
40.00 | 0.30 | 0.75 | 0.35 | 0.525 | 0.00 | 0.00 % | 0 | 79 | - |
40.50 | 0.50 | 0.65 | 0.48 | 0.575 | 0.00 | 0.00 % | 0 | 54 | - |
41.00 | 1.45 | 1.60 | 2.06 | 1.525 | 1.41 | 216.92 % | 7 | 87 | 2/25/2025 |
41.50 | 0.95 | 1.15 | 0.95 | 1.05 | 0.00 | 0.00 % | 0 | 44 | - |
42.00 | 2.25 | 2.40 | 2.80 | 2.325 | 1.70 | 154.55 % | 156 | 259 | 2/25/2025 |
42.50 | 1.55 | 1.80 | 1.25 | 1.675 | 0.00 | 0.00 % | 0 | 288 | - |
43.00 | 1.95 | 2.45 | 1.49 | 2.20 | 0.00 | 0.00 % | 0 | 1 | - |
43.50 | 3.60 | 6.00 | 4.02 | 4.80 | 1.74 | 76.32 % | 2 | 12 | 2/25/2025 |
44.00 | 2.75 | 3.10 | 2.20 | 2.925 | 0.00 | 0.00 % | 0 | 4 | - |
45.00 | 3.60 | 4.50 | 2.72 | 4.05 | 0.00 | 0.00 % | 0 | 3 | - |
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