![](/cdn/assets/images/search/clock.png)
We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
40.00 | 4.11 | 4.11 | 4.11 | 4.11 | 0.00 | 0.00 % | 0 | 34,030 | - |
40.50 | 2.73 | 2.73 | 2.73 | 2.73 | 0.00 | 0.00 % | 0 | 80 | - |
41.00 | 3.37 | 3.37 | 3.37 | 3.37 | 0.00 | 0.00 % | 0 | 436 | - |
41.50 | 2.27 | 2.27 | 2.27 | 2.27 | 0.00 | 0.00 % | 0 | 3,172 | - |
42.00 | 2.42 | 2.42 | 2.42 | 2.42 | 0.00 | 0.00 % | 0 | 27,410 | - |
42.50 | 1.91 | 2.04 | 1.94 | 1.975 | 0.32 | 19.75 % | 35 | 24,580 | 2/14/2025 |
43.00 | 1.38 | 1.50 | 1.46 | 1.44 | 0.25 | 20.66 % | 56 | 48,932 | 2/14/2025 |
43.50 | 0.97 | 0.97 | 0.97 | 0.97 | 0.00 | 0.00 % | 0 | 5,671 | - |
44.00 | 0.56 | 0.64 | 0.62 | 0.60 | 0.19 | 44.19 % | 1,798 | 65,393 | 2/14/2025 |
44.50 | 0.31 | 0.31 | 0.31 | 0.31 | 0.00 | 0.00 % | 0 | 13,735 | - |
45.00 | 0.12 | 0.14 | 0.13 | 0.13 | 0.06 | 85.71 % | 4,936 | 92,611 | 2/14/2025 |
45.50 | 0.05 | 0.08 | 0.06 | 0.065 | 0.03 | 100.00 % | 6 | 10,944 | 2/14/2025 |
46.00 | 0.07 | 0.06 | 0.07 | 0.065 | 0.00 | 0.00 % | 0 | 6,743 | - |
46.50 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00 | 0.00 % | 0 | 3,240 | - |
47.00 | 0.01 | 0.10 | 0.01 | 0.055 | 0.00 | 0.00 % | 0 | 6,758 | - |
47.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 6 | - |
48.00 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00 % | 0 | 8,943 | - |
48.50 | 0.01 | 0.10 | 0.01 | 0.055 | 0.00 | 0.00 % | 0 | 62 | - |
49.00 | 0.04 | 0.10 | 0.04 | 0.07 | 0.00 | 0.00 % | 0 | 52 | - |
49.50 | 0.01 | 0.10 | 0.01 | 0.055 | 0.00 | 0.00 % | 0 | 4 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
40.00 | 0.05 | 0.10 | 0.05 | 0.075 | 0.00 | 0.00 % | 0 | 57,288 | - |
40.50 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 % | 0 | 2,636 | - |
41.00 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 % | 0 | 25,121 | - |
41.50 | 0.01 | 0.42 | 0.02 | 0.215 | 0.00 | 0.00 % | 2,785 | 6,120 | 2/14/2025 |
42.00 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00 % | 0 | 25,198 | - |
42.50 | 0.03 | 0.04 | 0.03 | 0.035 | -0.02 | -40.00 % | 281 | 14,103 | 2/14/2025 |
43.00 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00 % | 0 | 29,460 | - |
43.50 | 0.08 | 0.10 | 0.08 | 0.09 | -0.07 | -46.67 % | 6,059 | 5,165 | 2/14/2025 |
44.00 | 0.17 | 0.20 | 0.17 | 0.185 | -0.28 | -62.22 % | 6,486 | 1,260 | 2/14/2025 |
44.50 | 0.39 | 0.39 | 0.39 | 0.39 | 0.00 | 0.00 % | 0 | 0 | - |
45.00 | 0.69 | 0.76 | 0.83 | 0.725 | -0.69 | -45.39 % | 1 | 2,506 | 2/14/2025 |
45.50 | 3.30 | 3.30 | 3.30 | 3.30 | 0.00 | 0.00 % | 0 | 0 | - |
46.00 | 5.10 | 5.10 | 5.10 | 5.10 | 0.00 | 0.00 % | 0 | 0 | - |
46.50 | 5.90 | 5.90 | 5.90 | 5.90 | 0.00 | 0.00 % | 0 | 0 | - |
47.00 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00 | 0.00 % | 0 | 0 | - |
47.50 | 2.51 | 3.20 | 5.70 | 2.855 | 0.00 | 0.00 % | 0 | 0 | - |
48.00 | 2.42 | 3.70 | 4.00 | 3.06 | 0.00 | 0.00 % | 0 | 0 | - |
48.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
49.00 | 2.61 | 4.70 | 4.00 | 3.655 | 0.00 | 0.00 % | 0 | 0 | - |
49.50 | 4.55 | 5.25 | 0.00 | 4.90 | 0.00 | 0.00 % | 0 | 0 | - |
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