Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
39.50 | 3.95 | 5.85 | 0.00 | 4.90 | 0.00 | 0.00 % | 0 | 0 | - |
40.00 | 4.45 | 5.00 | 4.87 | 4.725 | 0.00 | 0.00 % | 0 | 4 | - |
40.50 | 2.80 | 4.85 | 3.02 | 3.825 | 0.00 | 0.00 % | 0 | 2 | - |
41.00 | 2.29 | 4.35 | 3.98 | 3.32 | 0.00 | 0.00 % | 0 | 2 | - |
41.50 | 3.15 | 3.65 | 1.95 | 3.40 | 0.00 | 0.00 % | 0 | 11 | - |
42.00 | 2.68 | 2.95 | 2.33 | 2.815 | 0.00 | 0.00 % | 0 | 1,359 | - |
42.50 | 1.98 | 2.46 | 1.82 | 2.22 | 0.00 | 0.00 % | 0 | 2,885 | - |
43.00 | 1.68 | 1.94 | 1.44 | 1.81 | 0.00 | 0.00 % | 0 | 4,433 | - |
43.50 | 0.97 | 1.31 | 1.28 | 1.14 | 0.39 | 43.82 % | 10 | 3,026 | 2/26/2025 |
44.00 | 0.74 | 0.99 | 0.87 | 0.865 | 0.44 | 102.33 % | 10 | 493 | 2/26/2025 |
44.50 | 0.34 | 0.46 | 0.37 | 0.40 | 0.17 | 85.00 % | 80 | 863 | 2/26/2025 |
45.00 | 0.10 | 0.15 | 0.21 | 0.125 | 0.14 | 200.00 % | 11 | 10,467 | 2/26/2025 |
45.50 | 0.03 | 0.05 | 0.04 | 0.04 | 0.02 | 100.00 % | 2,010 | 7,397 | 2/26/2025 |
46.00 | 0.01 | 0.75 | 0.01 | 0.38 | 0.00 | 0.00 % | 0 | 3,381 | - |
46.50 | 0.05 | 0.52 | 0.05 | 0.285 | 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 | 0.02 | 0.03 | 0.025 | 0.00 | 0.00 % | 0 | 1 | - |
49.00 | 0.00 | 0.02 | 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 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
39.50 | 0.06 | 0.02 | 0.06 | 0.04 | 0.00 | 0.00 % | 0 | 70 | - |
40.00 | 0.01 | 0.02 | 0.03 | 0.015 | 0.00 | 0.00 % | 0 | 134 | - |
40.50 | 0.02 | 0.02 | 0.01 | 0.02 | -0.01 | -50.00 % | 30 | 410 | 2/26/2025 |
41.00 | 0.02 | 0.02 | 0.01 | 0.02 | -0.01 | -50.00 % | 124 | 554 | 2/26/2025 |
41.50 | 0.01 | 0.02 | 0.03 | 0.015 | 0.02 | 200.00 % | 14 | 180 | 2/26/2025 |
42.00 | 0.08 | 0.03 | 0.03 | 0.055 | -0.05 | -62.50 % | 4 | 333 | 2/26/2025 |
42.50 | 0.03 | 0.20 | 0.03 | 0.115 | 0.00 | 0.00 % | 0 | 700 | - |
43.00 | 0.01 | 0.09 | 0.04 | 0.05 | 0.00 | 0.00 % | 0 | 737 | - |
43.50 | 0.02 | 0.04 | 0.02 | 0.03 | -0.07 | -77.78 % | 31 | 15,254 | 2/26/2025 |
44.00 | 0.04 | 0.08 | 0.07 | 0.06 | -0.12 | -63.16 % | 62 | 1,709 | 2/26/2025 |
44.50 | 0.13 | 0.18 | 0.17 | 0.155 | -0.27 | -61.36 % | 30 | 96 | 2/26/2025 |
45.00 | 0.34 | 0.44 | 0.31 | 0.39 | -0.49 | -61.25 % | 48 | 231 | 2/26/2025 |
45.50 | 0.61 | 0.93 | 1.20 | 0.77 | 0.00 | 0.00 % | 0 | 21 | - |
46.00 | 1.14 | 1.36 | 0.00 | 1.25 | 0.00 | 0.00 % | 0 | 0 | - |
46.50 | 0.55 | 2.99 | 0.00 | 1.77 | 0.00 | 0.00 % | 0 | 0 | - |
47.00 | 1.05 | 2.85 | 0.00 | 1.95 | 0.00 | 0.00 % | 0 | 0 | - |
47.50 | 1.56 | 3.35 | 0.00 | 2.455 | 0.00 | 0.00 % | 0 | 0 | - |
48.00 | 2.02 | 4.20 | 0.00 | 3.11 | 0.00 | 0.00 % | 0 | 0 | - |
49.00 | 2.36 | 5.05 | 0.00 | 3.705 | 0.00 | 0.00 % | 0 | 0 | - |
50.00 | 3.30 | 6.25 | 0.00 | 4.775 | 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