Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
29.50 | 4.95 | 6.10 | 4.88 | 5.525 | 0.00 | 0.00 % | 0 | 56 | - |
30.00 | 4.65 | 6.35 | 4.68 | 5.50 | -0.78 | -14.29 % | 1 | 160 | 2/27/2025 |
30.50 | 2.85 | 5.25 | 4.00 | 4.05 | 0.00 | 0.00 % | 0 | 304 | - |
31.00 | 3.65 | 4.55 | 4.07 | 4.10 | -0.54 | -11.71 % | 12 | 283 | 2/27/2025 |
31.50 | 2.80 | 4.20 | 2.90 | 3.50 | 0.00 | 0.00 % | 0 | 365 | - |
32.00 | 2.40 | 2.92 | 3.15 | 2.66 | -0.45 | -12.50 % | 11 | 242 | 2/27/2025 |
32.50 | 2.08 | 2.42 | 2.19 | 2.25 | -0.44 | -16.73 % | 4 | 642 | 2/27/2025 |
33.00 | 1.45 | 2.01 | 1.65 | 1.73 | -0.60 | -26.67 % | 30 | 681 | 2/27/2025 |
33.50 | 1.24 | 1.51 | 1.64 | 1.375 | -0.06 | -3.53 % | 12 | 1,358 | 2/27/2025 |
34.00 | 0.88 | 0.92 | 0.82 | 0.90 | -0.56 | -40.58 % | 367 | 30,141 | 2/27/2025 |
34.50 | 0.53 | 0.59 | 0.57 | 0.56 | -0.43 | -43.00 % | 150 | 1,569 | 2/27/2025 |
35.00 | 0.30 | 0.32 | 0.29 | 0.31 | -0.38 | -56.72 % | 2,560 | 32,248 | 2/27/2025 |
35.50 | 0.14 | 0.36 | 0.16 | 0.25 | -0.29 | -64.44 % | 1,274 | 2,058 | 2/27/2025 |
36.00 | 0.07 | 0.10 | 0.07 | 0.085 | -0.22 | -75.86 % | 2,093 | 21,597 | 2/27/2025 |
36.50 | 0.03 | 0.06 | 0.04 | 0.045 | -0.12 | -75.00 % | 757 | 16,418 | 2/27/2025 |
37.00 | 0.01 | 0.04 | 0.03 | 0.025 | -0.07 | -70.00 % | 177 | 51,680 | 2/27/2025 |
37.50 | 0.01 | 0.03 | 0.03 | 0.02 | -0.03 | -50.00 % | 58 | 10,887 | 2/27/2025 |
38.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00 % | 17 | 40,985 | 2/27/2025 |
38.50 | 0.05 | 0.02 | 0.01 | 0.035 | -0.04 | -80.00 % | 55 | 294 | 2/27/2025 |
39.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 8 | 18,366 | 2/27/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
29.50 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 % | 0 | 142 | - |
30.00 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 % | 0 | 522 | - |
30.50 | 0.03 | 0.10 | 0.03 | 0.065 | 0.00 | 0.00 % | 0 | 893 | - |
31.00 | 0.01 | 0.08 | 0.02 | 0.045 | 0.01 | 100.00 % | 1 | 723 | 2/27/2025 |
31.50 | 0.01 | 0.70 | 0.01 | 0.355 | 0.00 | 0.00 % | 0 | 30,387 | - |
32.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 11 | 6,405 | 2/27/2025 |
32.50 | 0.01 | 0.03 | 0.01 | 0.02 | -0.01 | -50.00 % | 4 | 2,788 | 2/27/2025 |
33.00 | 0.01 | 0.04 | 0.04 | 0.025 | 0.02 | 100.00 % | 4,366 | 19,896 | 2/27/2025 |
33.50 | 0.04 | 0.08 | 0.06 | 0.06 | 0.00 | 0.00 % | 1,110 | 55,589 | 2/27/2025 |
34.00 | 0.11 | 0.15 | 0.16 | 0.13 | 0.04 | 33.33 % | 6,315 | 5,649 | 2/27/2025 |
34.50 | 0.27 | 0.32 | 0.31 | 0.295 | 0.08 | 34.78 % | 1,708 | 31,576 | 2/27/2025 |
35.00 | 0.53 | 0.57 | 0.55 | 0.55 | 0.09 | 19.57 % | 1,894 | 5,373 | 2/27/2025 |
35.50 | 0.79 | 0.94 | 0.87 | 0.865 | 0.12 | 16.00 % | 57 | 4,744 | 2/27/2025 |
36.00 | 1.14 | 1.96 | 1.37 | 1.55 | 0.27 | 24.55 % | 6 | 2,015 | 2/27/2025 |
36.50 | 1.28 | 2.03 | 1.45 | 1.655 | 0.17 | 13.28 % | 1 | 382 | 2/27/2025 |
37.00 | 2.07 | 2.61 | 2.23 | 2.34 | 0.34 | 17.99 % | 26 | 2,623 | 2/27/2025 |
37.50 | 2.24 | 3.10 | 2.93 | 2.67 | 1.30 | 79.75 % | 10 | 665 | 2/27/2025 |
38.00 | 2.67 | 4.20 | 2.88 | 3.435 | 0.42 | 17.07 % | 3 | 19 | 2/27/2025 |
38.50 | 2.94 | 4.65 | 2.01 | 3.795 | 0.00 | 0.00 % | 0 | 9 | - |
39.00 | 3.20 | 5.30 | 2.40 | 4.25 | 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