Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
30.50 | 4.00 | 4.00 | 4.00 | 4.00 | 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 | 2.93 | 4.05 | 2.90 | 3.49 | -0.03 | -1.02 % | 48 | 365 | 2/25/2025 |
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 | 1.55 | 1.55 | 1.55 | 1.55 | 0.00 | 0.00 % | 0 | 687 | - |
33.50 | 1.23 | 1.49 | 1.25 | 1.36 | -0.15 | -10.71 % | 23 | 1,392 | 2/25/2025 |
34.00 | 0.91 | 0.91 | 0.91 | 0.91 | 0.00 | 0.00 % | 0 | 30,193 | - |
34.50 | 0.68 | 0.68 | 0.68 | 0.68 | 0.00 | 0.00 % | 0 | 1,610 | - |
35.00 | 0.49 | 0.49 | 0.49 | 0.49 | 0.00 | 0.00 % | 0 | 35,273 | - |
35.50 | 0.32 | 0.32 | 0.32 | 0.32 | 0.00 | 0.00 % | 0 | 2,611 | - |
36.00 | 0.22 | 0.28 | 0.23 | 0.25 | -0.10 | -30.30 % | 277 | 18,233 | 2/25/2025 |
36.50 | 0.14 | 0.19 | 0.16 | 0.165 | -0.09 | -36.00 % | 214 | 16,224 | 2/25/2025 |
37.00 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00 | 0.00 % | 0 | 77,850 | - |
37.50 | 0.07 | 0.09 | 0.09 | 0.08 | -0.02 | -18.18 % | 411 | 10,884 | 2/25/2025 |
38.00 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 % | 0 | 40,306 | - |
38.50 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 % | 0 | 151 | - |
39.00 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 % | 0 | 68,316 | - |
39.50 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | 0.00 % | 0 | 70 | - |
40.00 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 % | 0 | 67,509 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
30.50 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00 % | 0 | 893 | - |
31.00 | 0.07 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00 % | 0 | 724 | - |
31.50 | 0.01 | 0.12 | 0.04 | 0.065 | -0.06 | -60.00 % | 42 | 30,387 | 2/25/2025 |
32.00 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00 % | 0 | 6,410 | - |
32.50 | 0.10 | 0.15 | 0.16 | 0.125 | -0.10 | -38.46 % | 10 | 2,796 | 2/25/2025 |
33.00 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00 | 0.00 % | 0 | 42,199 | - |
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 | 0.73 | 0.73 | 0.73 | 0.73 | 0.00 | 0.00 % | 0 | 58,156 | - |
35.00 | 1.01 | 1.01 | 1.01 | 1.01 | 0.00 | 0.00 % | 0 | 5,369 | - |
35.50 | 1.26 | 1.41 | 1.28 | 1.335 | -0.28 | -17.95 % | 18 | 6,574 | 2/25/2025 |
36.00 | 1.77 | 1.77 | 1.77 | 1.77 | 0.00 | 0.00 % | 0 | 2,603 | - |
36.50 | 2.32 | 2.32 | 2.32 | 2.32 | 0.00 | 0.00 % | 0 | 383 | - |
37.00 | 1.83 | 2.73 | 2.74 | 2.28 | 0.00 | 0.00 % | 0 | 2,614 | - |
37.50 | 3.00 | 4.00 | 1.63 | 3.50 | 0.00 | 0.00 % | 0 | 665 | - |
38.00 | 2.91 | 4.40 | 3.50 | 3.655 | 0.17 | 5.11 % | 10 | 23 | 2/25/2025 |
38.50 | 4.00 | 5.70 | 2.01 | 4.85 | 0.00 | 0.00 % | 0 | 9 | - |
39.00 | 4.45 | 6.25 | 2.40 | 5.35 | 0.00 | 0.00 % | 0 | 9 | - |
39.50 | 4.95 | 6.75 | 0.00 | 5.85 | 0.00 | 0.00 % | 0 | 0 | - |
40.00 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00 | 0.00 % | 0 | 23 | - |
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