Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
29.50 | 5.05 | 5.15 | 4.88 | 5.10 | 0.00 | 0.00 % | 0 | 56 | - |
30.00 | 4.55 | 4.65 | 4.30 | 4.60 | 0.00 | 0.00 % | 0 | 184 | - |
30.50 | 3.90 | 5.00 | 4.00 | 4.45 | 0.00 | 0.00 % | 0 | 304 | - |
31.00 | 3.40 | 4.50 | 3.53 | 3.95 | 0.13 | 3.82 % | 74 | 311 | 2/25/2025 |
31.50 | 3.05 | 3.20 | 2.93 | 3.125 | 0.00 | 0.00 % | 0 | 365 | - |
32.00 | 2.31 | 2.74 | 2.59 | 2.525 | 0.04 | 1.57 % | 1 | 243 | 2/25/2025 |
32.50 | 1.68 | 2.32 | 2.13 | 2.00 | -0.10 | -4.48 % | 5 | 654 | 2/25/2025 |
33.00 | 1.77 | 1.85 | 1.77 | 1.81 | 0.00 | 0.00 % | 0 | 688 | - |
33.50 | 1.40 | 1.45 | 1.42 | 1.425 | 0.02 | 1.43 % | 9 | 1,392 | 2/25/2025 |
34.00 | 0.94 | 1.00 | 0.91 | 0.97 | -0.20 | -18.02 % | 195 | 30,183 | 2/25/2025 |
34.50 | 0.78 | 0.83 | 0.77 | 0.805 | -0.06 | -7.23 % | 25 | 1,800 | 2/25/2025 |
35.00 | 0.48 | 0.51 | 0.49 | 0.495 | -0.13 | -20.97 % | 1,384 | 34,132 | 2/25/2025 |
35.50 | 0.31 | 0.37 | 0.32 | 0.34 | -0.14 | -30.43 % | 1,509 | 1,739 | 2/25/2025 |
36.00 | 0.27 | 0.30 | 0.33 | 0.285 | 0.00 | 0.00 % | 0 | 18,233 | - |
36.50 | 0.14 | 0.19 | 0.16 | 0.165 | -0.09 | -36.00 % | 214 | 16,224 | 2/25/2025 |
37.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.02 | -12.50 % | 36 | 78,015 | 2/25/2025 |
37.50 | 0.11 | 0.16 | 0.11 | 0.135 | 0.00 | 0.00 % | 0 | 10,884 | - |
38.00 | 0.06 | 0.09 | 0.09 | 0.075 | 0.00 | 0.00 % | 0 | 42,308 | - |
38.50 | 0.05 | 0.19 | 0.05 | 0.12 | 0.00 | 0.00 % | 0 | 179 | - |
39.00 | 0.04 | 0.50 | 0.04 | 0.27 | 0.00 | 0.00 % | 0 | 68,316 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
29.50 | 0.02 | 0.10 | 0.02 | 0.06 | 0.00 | 0.00 % | 0 | 142 | - |
30.00 | 0.02 | 0.10 | 0.02 | 0.06 | 0.00 | 0.00 % | 0 | 522 | - |
30.50 | 0.03 | 0.10 | 0.03 | 0.065 | 0.00 | 0.00 % | 0 | 893 | - |
31.00 | 0.07 | 0.08 | 0.07 | 0.075 | 0.00 | 0.00 % | 0 | 740 | - |
31.50 | 0.01 | 0.12 | 0.04 | 0.065 | -0.06 | -60.00 % | 42 | 30,387 | 2/25/2025 |
32.00 | 0.06 | 0.08 | 0.06 | 0.07 | -0.12 | -66.67 % | 3,293 | 9,291 | 2/25/2025 |
32.50 | 0.14 | 0.17 | 0.26 | 0.155 | 0.00 | 0.00 % | 0 | 2,796 | - |
33.00 | 0.18 | 0.22 | 0.21 | 0.20 | -0.17 | -44.74 % | 8,747 | 43,284 | 2/25/2025 |
33.50 | 0.29 | 0.35 | 0.31 | 0.32 | -0.24 | -43.64 % | 341 | 55,656 | 2/25/2025 |
34.00 | 0.46 | 0.52 | 0.48 | 0.49 | -0.26 | -35.14 % | 1,724 | 5,491 | 2/25/2025 |
34.50 | 0.70 | 0.75 | 0.73 | 0.725 | -0.25 | -25.51 % | 443 | 59,547 | 2/25/2025 |
35.00 | 0.98 | 1.05 | 1.01 | 1.015 | -0.26 | -20.47 % | 650 | 6,232 | 2/25/2025 |
35.50 | 1.26 | 1.41 | 1.28 | 1.335 | -0.28 | -17.95 % | 18 | 6,574 | 2/25/2025 |
36.00 | 1.72 | 1.80 | 1.77 | 1.76 | -0.22 | -11.06 % | 126 | 2,622 | 2/25/2025 |
36.50 | 1.98 | 2.45 | 2.32 | 2.215 | -0.11 | -4.53 % | 3 | 446 | 2/25/2025 |
37.00 | 2.43 | 2.68 | 2.74 | 2.555 | 0.00 | 0.00 % | 0 | 2,614 | - |
37.50 | 2.82 | 3.10 | 1.63 | 2.96 | 0.00 | 0.00 % | 0 | 665 | - |
38.00 | 3.45 | 3.55 | 3.33 | 3.50 | 0.00 | 0.00 % | 0 | 23 | - |
38.50 | 3.85 | 4.05 | 2.01 | 3.95 | 0.00 | 0.00 % | 0 | 9 | - |
39.00 | 4.45 | 6.25 | 2.40 | 5.35 | 0.00 | 0.00 % | 0 | 9 | - |
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