Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
204.00 | 10.28 | 10.49 | 9.77 | 10.385 | -1.66 | -14.52 % | 3 | 20 | 2/28/2025 |
205.00 | 9.27 | 9.52 | 7.50 | 9.395 | -3.74 | -33.27 % | 159 | 2 | 2/28/2025 |
206.00 | 8.30 | 8.50 | 6.92 | 8.40 | -3.59 | -34.16 % | 43 | 1 | 2/28/2025 |
207.00 | 7.31 | 7.56 | 7.60 | 7.435 | -0.68 | -8.21 % | 36 | 5 | 2/28/2025 |
208.00 | 6.35 | 6.59 | 6.45 | 6.47 | -1.55 | -19.38 % | 83 | 1 | 2/28/2025 |
209.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
210.00 | 4.52 | 4.69 | 4.51 | 4.605 | 0.95 | 26.69 % | 365 | 30 | 2/28/2025 |
211.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
212.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
213.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
214.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
215.00 | 0.98 | 1.03 | 1.02 | 1.005 | -0.02 | -1.92 % | 4,806 | 988 | 2/28/2025 |
216.00 | 0.59 | 0.63 | 0.62 | 0.61 | -0.11 | -15.07 % | 5,131 | 515 | 2/28/2025 |
217.00 | 0.32 | 0.35 | 0.33 | 0.335 | -0.15 | -31.25 % | 6,717 | 435 | 2/28/2025 |
218.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
219.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
220.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
221.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
222.00 | 0.01 | 0.02 | 0.01 | 0.015 | -0.03 | -75.00 % | 513 | 1,265 | 2/28/2025 |
223.00 | 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 |
---|---|---|---|---|---|---|---|---|---|
204.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
205.00 | 0.03 | 0.04 | 0.03 | 0.035 | -0.14 | -82.35 % | 1,856 | 310 | 2/28/2025 |
206.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
207.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
208.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
209.00 | 0.15 | 0.18 | 0.15 | 0.165 | -0.60 | -80.00 % | 3,561 | 802 | 2/28/2025 |
210.00 | 0.23 | 0.26 | 0.24 | 0.245 | -0.79 | -76.70 % | 12,542 | 4,572 | 2/28/2025 |
211.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
212.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
213.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
214.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
215.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
216.00 | 2.18 | 2.31 | 2.19 | 2.245 | -1.90 | -46.45 % | 259 | 453 | 2/28/2025 |
217.00 | 2.89 | 3.05 | 2.87 | 2.97 | -2.10 | -42.25 % | 174 | 218 | 2/28/2025 |
218.00 | 3.72 | 3.92 | 3.84 | 3.82 | -1.88 | -32.87 % | 141 | 297 | 2/28/2025 |
219.00 | 4.60 | 4.84 | 5.61 | 4.72 | -0.63 | -10.10 % | 69 | 369 | 2/28/2025 |
220.00 | 5.55 | 5.80 | 5.50 | 5.675 | -1.69 | -23.50 % | 132 | 265 | 2/28/2025 |
221.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
222.00 | 7.55 | 7.75 | 8.63 | 7.65 | 1.79 | 26.17 % | 27 | 140 | 2/28/2025 |
223.00 | 0.00 | 0.00 | 0.00 | 0.00 | 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