Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
45.00 | 4.40 | 6.00 | 0.00 | 5.20 | 0.00 | 0.00 % | 0 | 0 | - |
45.50 | 3.00 | 6.00 | 0.00 | 4.50 | 0.00 | 0.00 % | 0 | 0 | - |
46.00 | 3.60 | 4.70 | 4.70 | 4.15 | 0.00 | 0.00 % | 0 | 62 | - |
46.50 | 3.50 | 4.30 | 0.00 | 3.90 | 0.00 | 0.00 % | 0 | 0 | - |
47.00 | 2.90 | 3.80 | 3.30 | 3.35 | 0.00 | 0.00 % | 0 | 3 | - |
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 | 1.80 | 2.05 | 2.55 | 1.925 | 0.00 | 0.00 % | 0 | 1 | - |
49.00 | 1.40 | 4.80 | 1.68 | 3.10 | -0.30 | -15.15 % | 40 | 1 | 2/25/2025 |
49.50 | 1.00 | 1.30 | 1.50 | 1.15 | 0.00 | 0.00 % | 0 | 15 | - |
50.00 | 0.65 | 0.90 | 0.78 | 0.775 | -0.45 | -36.59 % | 5 | 37 | 2/25/2025 |
50.50 | 0.35 | 0.60 | 0.89 | 0.475 | 0.00 | 0.00 % | 0 | 92 | - |
51.00 | 0.33 | 0.35 | 0.33 | 0.34 | 0.00 | 0.00 % | 0 | 91 | - |
51.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.10 | -50.00 % | 60 | 70 | 2/25/2025 |
52.00 | 0.05 | 0.10 | 0.05 | 0.075 | -0.10 | -66.67 % | 11 | 235 | 2/25/2025 |
52.50 | 0.05 | 0.75 | 0.05 | 0.40 | 0.00 | 0.00 % | 0 | 125 | - |
53.00 | 0.03 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00 % | 7 | 82 | 2/25/2025 |
53.50 | 0.09 | 0.75 | 0.09 | 0.42 | 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 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
45.00 | 0.10 | 0.25 | 0.12 | 0.175 | 0.02 | 20.00 % | 1 | 46 | 2/25/2025 |
45.50 | 0.43 | 0.75 | 0.43 | 0.59 | 0.00 | 0.00 % | 0 | 3 | - |
46.00 | 0.10 | 0.30 | 0.10 | 0.20 | 0.00 | 0.00 % | 0 | 43 | - |
46.50 | 0.05 | 4.90 | 0.22 | 2.475 | -0.01 | -4.35 % | 1 | 48 | 2/25/2025 |
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 | 0.20 | 0.30 | 0.44 | 0.25 | 0.09 | 25.71 % | 38 | 3 | 2/25/2025 |
48.50 | 0.30 | 0.50 | 0.20 | 0.40 | 0.00 | 0.00 % | 0 | 72 | - |
49.00 | 0.30 | 1.20 | 0.28 | 0.75 | -0.12 | -30.00 % | 15 | 21 | 2/25/2025 |
49.50 | 0.50 | 0.65 | 0.55 | 0.575 | 0.00 | 0.00 % | 1 | 38 | 2/25/2025 |
50.00 | 0.60 | 0.85 | 0.40 | 0.725 | 0.00 | 0.00 % | 0 | 303 | - |
50.50 | 0.80 | 1.05 | 0.45 | 0.925 | 0.00 | 0.00 % | 0 | 447 | - |
51.00 | 1.10 | 1.35 | 0.65 | 1.225 | 0.00 | 0.00 % | 0 | 402 | - |
51.50 | 0.75 | 5.00 | 1.35 | 2.875 | 0.58 | 75.32 % | 3 | 100 | 2/25/2025 |
52.00 | 1.70 | 2.35 | 1.25 | 2.025 | 0.00 | 0.00 % | 0 | 49 | - |
52.50 | 2.00 | 2.90 | 1.59 | 2.45 | 0.00 | 0.00 % | 0 | 8 | - |
53.00 | 2.20 | 4.20 | 2.75 | 3.20 | 0.00 | 0.00 % | 0 | 6 | - |
53.50 | 2.75 | 4.70 | 0.00 | 3.725 | 0.00 | 0.00 % | 0 | 0 | - |
54.00 | 3.40 | 4.60 | 1.90 | 4.00 | 0.00 | 0.00 % | 0 | 0 | - |
54.50 | 3.90 | 5.10 | 3.44 | 4.50 | 0.00 | 0.00 % | 0 | 1 | - |
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