Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
53.50 | 5.45 | 6.05 | 8.86 | 5.75 | 0.00 | 0.00 % | 0 | 1 | - |
54.00 | 5.00 | 5.55 | 6.00 | 5.275 | -3.55 | -37.17 % | 4 | 4 | 2/24/2025 |
54.50 | 4.60 | 4.95 | 3.90 | 4.775 | -2.72 | -41.09 % | 11 | 2 | 2/24/2025 |
55.00 | 4.15 | 4.50 | 3.55 | 4.325 | -4.93 | -58.14 % | 8 | 43 | 2/24/2025 |
55.50 | 3.75 | 3.85 | 4.60 | 3.80 | -2.34 | -33.72 % | 40 | 1 | 2/24/2025 |
56.00 | 3.30 | 3.45 | 4.20 | 3.375 | -2.53 | -37.59 % | 41 | 1 | 2/24/2025 |
56.50 | 2.90 | 2.99 | 2.93 | 2.945 | -6.55 | -69.09 % | 72 | 1 | 2/24/2025 |
57.00 | 2.51 | 2.60 | 3.30 | 2.555 | -0.50 | -13.16 % | 50 | 20 | 2/24/2025 |
57.50 | 2.13 | 2.25 | 2.75 | 2.19 | -0.65 | -19.12 % | 99 | 22 | 2/24/2025 |
58.00 | 1.78 | 1.87 | 1.80 | 1.825 | -1.17 | -39.39 % | 121 | 51 | 2/24/2025 |
58.50 | 1.47 | 1.56 | 1.64 | 1.515 | -1.04 | -38.81 % | 170 | 41 | 2/24/2025 |
59.00 | 1.19 | 1.28 | 1.31 | 1.235 | -0.97 | -42.54 % | 166 | 49 | 2/24/2025 |
59.50 | 0.94 | 1.03 | 1.08 | 0.985 | -0.64 | -37.21 % | 251 | 103 | 2/24/2025 |
60.00 | 0.75 | 0.81 | 0.78 | 0.78 | -0.73 | -48.34 % | 1,424 | 138 | 2/24/2025 |
60.50 | 0.56 | 0.63 | 0.72 | 0.595 | -0.53 | -42.40 % | 6,119 | 117 | 2/24/2025 |
61.00 | 0.43 | 0.49 | 0.53 | 0.46 | -0.54 | -50.47 % | 740 | 901 | 2/24/2025 |
61.50 | 0.32 | 0.38 | 0.51 | 0.35 | -0.34 | -40.00 % | 436 | 333 | 2/24/2025 |
62.00 | 0.24 | 0.28 | 0.28 | 0.26 | -0.47 | -62.67 % | 8,598 | 989 | 2/24/2025 |
62.50 | 0.17 | 0.22 | 0.20 | 0.195 | -0.13 | -39.39 % | 66 | 125 | 2/24/2025 |
63.00 | 0.12 | 0.17 | 0.17 | 0.145 | -0.33 | -66.00 % | 103 | 11,400 | 2/24/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
53.50 | 0.06 | 0.09 | 0.08 | 0.075 | 0.02 | 33.33 % | 21 | 53 | 2/24/2025 |
54.00 | 0.08 | 0.12 | 0.09 | 0.10 | -0.02 | -18.18 % | 139 | 84 | 2/24/2025 |
54.50 | 0.11 | 0.15 | 0.10 | 0.13 | -0.03 | -23.08 % | 224 | 22 | 2/24/2025 |
55.00 | 0.15 | 0.18 | 0.17 | 0.165 | 0.00 | 0.00 % | 474 | 203 | 2/24/2025 |
55.50 | 0.19 | 0.24 | 0.17 | 0.215 | -0.02 | -10.53 % | 3 | 21 | 2/24/2025 |
56.00 | 0.25 | 0.30 | 0.22 | 0.275 | -0.05 | -18.52 % | 83 | 114 | 2/24/2025 |
56.50 | 0.33 | 0.39 | 0.34 | 0.36 | 0.05 | 17.24 % | 1,458 | 160 | 2/24/2025 |
57.00 | 0.44 | 0.48 | 0.47 | 0.46 | 0.08 | 20.51 % | 2,303 | 6,214 | 2/24/2025 |
57.50 | 0.56 | 0.62 | 0.46 | 0.59 | 0.02 | 4.55 % | 355 | 9,907 | 2/24/2025 |
58.00 | 0.72 | 0.76 | 0.76 | 0.74 | 0.21 | 38.18 % | 6,630 | 3,004 | 2/24/2025 |
58.50 | 0.90 | 0.97 | 0.95 | 0.935 | 0.22 | 30.14 % | 792 | 797 | 2/24/2025 |
59.00 | 1.12 | 1.19 | 1.19 | 1.155 | 0.32 | 36.78 % | 191 | 1,241 | 2/24/2025 |
59.50 | 1.37 | 1.44 | 1.29 | 1.405 | 0.24 | 22.86 % | 155 | 10,994 | 2/24/2025 |
60.00 | 1.65 | 1.73 | 1.70 | 1.69 | 0.45 | 36.00 % | 2,996 | 5,001 | 2/24/2025 |
60.50 | 1.78 | 2.06 | 1.48 | 1.92 | 0.06 | 4.23 % | 103 | 988 | 2/24/2025 |
61.00 | 2.33 | 2.41 | 1.90 | 2.37 | 0.17 | 9.83 % | 594 | 1,237 | 2/24/2025 |
61.50 | 2.72 | 2.80 | 2.05 | 2.76 | 0.10 | 5.13 % | 954 | 302 | 2/24/2025 |
62.00 | 3.10 | 3.25 | 2.96 | 3.175 | 0.70 | 30.97 % | 1,563 | 1,942 | 2/24/2025 |
62.50 | 3.55 | 3.65 | 3.20 | 3.60 | 0.64 | 25.00 % | 2,472 | 2,752 | 2/24/2025 |
63.00 | 3.25 | 4.10 | 4.00 | 3.675 | 0.88 | 28.21 % | 59 | 431 | 2/24/2025 |
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