
We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
47.00 | 4.25 | 5.35 | 5.15 | 4.80 | 1.15 | 28.75 % | 1 | 3 | 2/28/2025 |
47.50 | 3.45 | 6.05 | 4.59 | 4.75 | 0.61 | 15.33 % | 2 | 3 | 2/28/2025 |
48.00 | 1.80 | 5.55 | 3.63 | 3.675 | 0.28 | 8.36 % | 1 | 35 | 2/28/2025 |
48.50 | 1.62 | 5.05 | 3.04 | 3.335 | 0.55 | 22.09 % | 1 | 1 | 2/28/2025 |
49.00 | 1.13 | 5.10 | 2.29 | 3.115 | 0.00 | 0.00 % | 0 | 4 | - |
49.50 | 0.65 | 4.65 | 1.62 | 2.65 | 0.00 | 0.00 % | 0 | 5 | - |
50.00 | 2.13 | 2.55 | 2.01 | 2.34 | 0.50 | 33.11 % | 7 | 47 | 2/28/2025 |
50.50 | 0.15 | 3.70 | 1.54 | 1.925 | 0.46 | 42.59 % | 5 | 284 | 2/28/2025 |
51.00 | 0.21 | 1.44 | 1.38 | 0.825 | 0.69 | 100.00 % | 631 | 293 | 2/28/2025 |
51.50 | 0.83 | 1.17 | 1.03 | 1.00 | 0.56 | 119.15 % | 530 | 5,433 | 2/28/2025 |
52.00 | 0.41 | 0.84 | 0.94 | 0.625 | 0.67 | 248.15 % | 4,500 | 8,098 | 2/28/2025 |
52.50 | 0.31 | 0.45 | 0.39 | 0.38 | 0.27 | 225.00 % | 288 | 259 | 2/28/2025 |
53.00 | 0.15 | 0.21 | 0.18 | 0.18 | 0.12 | 200.00 % | 445 | 927 | 2/28/2025 |
53.50 | 0.01 | 0.10 | 0.07 | 0.055 | 0.04 | 133.33 % | 970 | 2,714 | 2/28/2025 |
54.00 | 0.01 | 2.14 | 0.03 | 1.075 | 0.01 | 50.00 % | 139 | 33 | 2/28/2025 |
54.50 | 0.01 | 1.90 | 0.01 | 0.955 | -0.02 | -66.67 % | 2 | 3 | 2/28/2025 |
55.00 | 0.01 | 2.13 | 0.01 | 1.07 | 0.00 | 0.00 % | 0 | 6,396 | - |
55.50 | 0.02 | 1.27 | 0.02 | 0.645 | 0.00 | 0.00 % | 0 | 5 | - |
56.00 | 0.08 | 0.69 | 0.08 | 0.385 | 0.00 | 0.00 % | 0 | 29 | - |
56.50 | 0.02 | 0.58 | 0.02 | 0.30 | 0.00 | 0.00 % | 0 | 5 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
47.00 | 0.01 | 1.27 | 0.02 | 0.64 | 0.00 | 0.00 % | 12 | 175 | 2/28/2025 |
47.50 | 0.01 | 4.80 | 0.02 | 2.405 | -0.01 | -33.33 % | 120 | 557 | 2/28/2025 |
48.00 | 0.03 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00 % | 1,684 | 360 | 2/28/2025 |
48.50 | 0.03 | 0.15 | 0.07 | 0.09 | 0.00 | 0.00 % | 87 | 418 | 2/28/2025 |
49.00 | 0.03 | 0.25 | 0.10 | 0.14 | 0.01 | 11.11 % | 117 | 886 | 2/28/2025 |
49.50 | 0.05 | 0.08 | 0.06 | 0.065 | -0.08 | -57.14 % | 61 | 781 | 2/28/2025 |
50.00 | 0.07 | 0.11 | 0.09 | 0.09 | -0.16 | -64.00 % | 3,737 | 5,444 | 2/28/2025 |
50.50 | 0.10 | 0.19 | 0.12 | 0.145 | -0.26 | -68.42 % | 3,194 | 420 | 2/28/2025 |
51.00 | 0.15 | 0.22 | 0.22 | 0.185 | -0.30 | -57.69 % | 19,059 | 6,919 | 2/28/2025 |
51.50 | 0.24 | 0.47 | 0.28 | 0.355 | -0.28 | -50.00 % | 2,260 | 1,333 | 2/28/2025 |
52.00 | 0.40 | 0.48 | 0.47 | 0.44 | -0.61 | -56.48 % | 601 | 535 | 2/28/2025 |
52.50 | 0.46 | 0.84 | 0.65 | 0.65 | -0.70 | -51.85 % | 28 | 43 | 2/28/2025 |
53.00 | 0.73 | 2.24 | 1.04 | 1.485 | -0.95 | -47.74 % | 15 | 81 | 2/28/2025 |
53.50 | 1.21 | 1.50 | 1.31 | 1.355 | -1.01 | -43.53 % | 143 | 40 | 2/28/2025 |
54.00 | 0.01 | 4.00 | 2.32 | 2.005 | 0.00 | 0.00 % | 0 | 0 | - |
54.50 | 0.44 | 4.35 | 3.24 | 2.395 | 0.00 | 0.00 % | 0 | 0 | - |
55.00 | 0.55 | 4.95 | 4.10 | 2.75 | 0.00 | 0.00 % | 0 | 1 | - |
55.50 | 1.00 | 5.70 | 3.58 | 3.35 | 0.00 | 0.00 % | 0 | 0 | - |
56.00 | 1.60 | 6.40 | 0.00 | 4.00 | 0.00 | 0.00 % | 0 | 0 | - |
56.50 | 2.00 | 6.75 | 0.00 | 4.375 | 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