Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
45.50 | 3.00 | 6.00 | 0.00 | 4.50 | 0.00 | 0.00 % | 0 | 0 | - |
46.00 | 4.00 | 4.90 | 4.56 | 4.45 | -0.14 | -2.98 % | 40 | 62 | 2/25/2025 |
46.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
47.00 | 2.15 | 3.70 | 2.50 | 2.925 | -0.80 | -24.24 % | 1 | 3 | 2/25/2025 |
47.50 | 1.75 | 5.50 | 0.00 | 3.625 | 0.00 | 0.00 % | 0 | 0 | - |
48.00 | 0.55 | 3.70 | 1.95 | 2.125 | -1.25 | -39.06 % | 5 | 6 | 2/25/2025 |
48.50 | 2.55 | 2.55 | 2.55 | 2.55 | 0.00 | 0.00 % | 0 | 1 | - |
49.00 | 1.68 | 1.68 | 1.68 | 1.68 | 0.00 | 0.00 % | 0 | 40 | - |
49.50 | 0.40 | 5.00 | 1.05 | 2.70 | -0.45 | -30.00 % | 4 | 15 | 2/25/2025 |
50.00 | 0.65 | 2.50 | 0.87 | 1.575 | -0.36 | -29.27 % | 90 | 37 | 2/25/2025 |
50.50 | 0.65 | 0.65 | 0.65 | 0.65 | 0.00 | 0.00 % | 0 | 97 | - |
51.00 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 % | 0 | 94 | - |
51.50 | 0.10 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00 % | 0 | 69 | - |
52.00 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 % | 0 | 224 | - |
52.50 | 0.05 | 0.20 | 0.05 | 0.125 | 0.00 | 0.00 % | 0 | 125 | - |
53.00 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00 % | 0 | 82 | - |
53.50 | 0.09 | 0.09 | 0.09 | 0.09 | 0.00 | 0.00 % | 0 | 25 | - |
54.00 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 % | 0 | 4 | - |
54.50 | 0.03 | 1.35 | 0.03 | 0.69 | 0.00 | 0.00 % | 0 | 12 | - |
55.00 | 0.07 | 0.05 | 0.07 | 0.06 | 0.00 | 0.00 % | 0 | 2 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
45.50 | 0.43 | 0.43 | 0.43 | 0.43 | 0.00 | 0.00 % | 0 | 3 | - |
46.00 | 0.10 | 0.30 | 0.10 | 0.20 | 0.00 | 0.00 % | 0 | 43 | - |
46.50 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00 % | 0 | 48 | - |
47.00 | 0.10 | 1.00 | 0.34 | 0.55 | 0.04 | 13.33 % | 11 | 15 | 2/25/2025 |
47.50 | 0.10 | 2.65 | 0.50 | 1.375 | 0.40 | 400.00 % | 22 | 39 | 2/25/2025 |
48.00 | 0.44 | 0.44 | 0.44 | 0.44 | 0.00 | 0.00 % | 0 | 41 | - |
48.50 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00 % | 0 | 78 | - |
49.00 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00 % | 0 | 29 | - |
49.50 | 0.40 | 1.40 | 0.40 | 0.90 | -0.15 | -27.27 % | 4 | 38 | 2/25/2025 |
50.00 | 0.05 | 0.90 | 0.55 | 0.475 | 0.15 | 37.50 % | 53 | 303 | 2/25/2025 |
50.50 | 0.45 | 0.45 | 0.45 | 0.45 | 0.00 | 0.00 % | 0 | 447 | - |
51.00 | 0.50 | 5.00 | 1.38 | 2.75 | 0.73 | 112.31 % | 4 | 402 | 2/25/2025 |
51.50 | 0.75 | 5.00 | 1.35 | 2.875 | 0.58 | 75.32 % | 3 | 100 | 2/25/2025 |
52.00 | 1.77 | 1.77 | 1.77 | 1.77 | 0.00 | 0.00 % | 0 | 37 | - |
52.50 | 1.70 | 3.60 | 1.59 | 2.65 | 0.00 | 0.00 % | 0 | 8 | - |
53.00 | 2.75 | 2.75 | 2.75 | 2.75 | 0.00 | 0.00 % | 0 | 5 | - |
53.50 | 2.75 | 4.70 | 0.00 | 3.725 | 0.00 | 0.00 % | 0 | 0 | - |
54.00 | 2.20 | 6.20 | 1.90 | 4.20 | 0.00 | 0.00 % | 0 | 0 | - |
54.50 | 3.70 | 6.10 | 3.44 | 4.90 | 0.00 | 0.00 % | 0 | 1 | - |
55.00 | 3.10 | 6.60 | 0.00 | 4.85 | 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