Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
40.00 | 4.87 | 4.87 | 4.87 | 4.87 | 0.00 | 0.00 % | 0 | 4 | - |
40.50 | 3.35 | 4.35 | 3.02 | 3.85 | 0.00 | 0.00 % | 0 | 2 | - |
41.00 | 2.84 | 3.85 | 3.98 | 3.345 | 0.00 | 0.00 % | 0 | 2 | - |
41.50 | 2.55 | 3.35 | 1.95 | 2.95 | 0.00 | 0.00 % | 0 | 11 | - |
42.00 | 2.33 | 2.33 | 2.33 | 2.33 | 0.00 | 0.00 % | 0 | 1,359 | - |
42.50 | 1.82 | 1.82 | 1.82 | 1.82 | 0.00 | 0.00 % | 0 | 2,885 | - |
43.00 | 1.11 | 1.57 | 1.44 | 1.34 | 0.00 | 0.00 % | 0 | 4,433 | - |
43.50 | 0.65 | 1.10 | 0.89 | 0.875 | -0.02 | -2.20 % | 4,512 | 5,828 | 2/25/2025 |
44.00 | 0.25 | 0.65 | 0.43 | 0.45 | -0.06 | -12.24 % | 1 | 492 | 2/25/2025 |
44.50 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 % | 0 | 863 | - |
45.00 | 0.05 | 0.20 | 0.07 | 0.125 | -0.04 | -36.36 % | 12 | 10,462 | 2/25/2025 |
45.50 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 % | 0 | 7,397 | - |
46.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 3,381 | - |
46.50 | 0.05 | 0.44 | 0.05 | 0.245 | 0.00 | 0.00 % | 0 | 8 | - |
47.00 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00 % | 0 | 5,770 | - |
47.50 | 0.00 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
48.00 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00 % | 0 | 1 | - |
49.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
50.00 | 0.00 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
51.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
40.00 | 0.02 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00 % | 61 | 137 | 2/25/2025 |
40.50 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 % | 0 | 410 | - |
41.00 | 0.01 | 0.02 | 0.02 | 0.015 | 0.01 | 100.00 % | 5 | 554 | 2/25/2025 |
41.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 180 | - |
42.00 | 0.08 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00 % | 0 | 333 | - |
42.50 | 0.01 | 0.75 | 0.03 | 0.38 | 0.00 | 0.00 % | 0 | 700 | - |
43.00 | 0.03 | 2.17 | 0.04 | 1.10 | -0.01 | -20.00 % | 474 | 274 | 2/25/2025 |
43.50 | 0.07 | 0.48 | 0.09 | 0.275 | -0.01 | -10.00 % | 15,201 | 6,349 | 2/25/2025 |
44.00 | 0.03 | 0.39 | 0.19 | 0.21 | -0.02 | -9.52 % | 2,552 | 2,713 | 2/25/2025 |
44.50 | 0.44 | 0.44 | 0.44 | 0.44 | 0.00 | 0.00 % | 0 | 96 | - |
45.00 | 0.80 | 0.80 | 0.80 | 0.80 | 0.00 | 0.00 % | 0 | 231 | - |
45.50 | 1.01 | 1.49 | 1.20 | 1.25 | 0.00 | 0.00 % | 0 | 21 | - |
46.00 | 1.58 | 1.98 | 0.00 | 1.78 | 0.00 | 0.00 % | 0 | 0 | - |
46.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
47.00 | 1.09 | 4.15 | 0.00 | 2.62 | 0.00 | 0.00 % | 0 | 0 | - |
47.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
48.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
49.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
50.00 | 4.15 | 6.75 | 0.00 | 5.45 | 0.00 | 0.00 % | 0 | 0 | - |
51.00 | 4.75 | 8.75 | 0.00 | 6.75 | 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