Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
205.00 | 24.80 | 27.15 | 0.00 | 25.975 | 0.00 | 0.00 % | 0 | 0 | - |
207.50 | 20.35 | 23.75 | 22.25 | 22.05 | 0.00 | 0.00 % | 0 | 1 | - |
210.00 | 20.10 | 21.50 | 31.90 | 20.80 | 0.00 | 0.00 % | 0 | 4 | - |
212.50 | 15.35 | 18.80 | 0.00 | 17.075 | 0.00 | 0.00 % | 0 | 0 | - |
215.00 | 12.90 | 16.40 | 13.45 | 14.65 | -6.98 | -34.17 % | 13 | 14 | 2/25/2025 |
217.50 | 10.80 | 14.10 | 13.45 | 12.45 | -2.14 | -13.73 % | 12 | 104 | 2/25/2025 |
220.00 | 8.15 | 11.85 | 10.89 | 10.00 | -2.87 | -20.86 % | 1 | 29 | 2/25/2025 |
222.50 | 6.15 | 9.80 | 8.40 | 7.975 | -11.42 | -57.62 % | 1 | 29 | 2/25/2025 |
225.00 | 4.10 | 7.05 | 6.50 | 5.575 | -2.00 | -23.53 % | 13 | 42 | 2/25/2025 |
227.50 | 4.80 | 5.10 | 6.20 | 4.95 | 0.00 | 0.00 % | 0 | 24 | - |
230.00 | 3.10 | 3.55 | 3.47 | 3.325 | -1.38 | -28.45 % | 7 | 65 | 2/25/2025 |
232.50 | 1.16 | 2.17 | 1.53 | 1.665 | -1.77 | -53.64 % | 33 | 39 | 2/25/2025 |
235.00 | 1.05 | 1.37 | 1.19 | 1.21 | -0.43 | -26.54 % | 1 | 216 | 2/25/2025 |
237.50 | 0.45 | 0.78 | 0.61 | 0.615 | -0.20 | -24.69 % | 2 | 1,562 | 2/25/2025 |
240.00 | 0.08 | 0.28 | 0.23 | 0.18 | -0.13 | -36.11 % | 38 | 838 | 2/25/2025 |
242.50 | 0.10 | 0.37 | 0.10 | 0.235 | -0.10 | -50.00 % | 1 | 227 | 2/25/2025 |
245.00 | 0.05 | 0.58 | 0.08 | 0.315 | 0.00 | 0.00 % | 0 | 335 | - |
247.50 | 0.09 | 1.83 | 0.28 | 0.96 | 0.19 | 211.11 % | 3 | 226 | 2/25/2025 |
250.00 | 0.01 | 0.54 | 0.03 | 0.275 | 0.00 | 0.00 % | 0 | 206 | - |
252.50 | 0.03 | 0.53 | 0.03 | 0.28 | 0.00 | 0.00 % | 0 | 154 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
205.00 | 0.01 | 0.89 | 0.21 | 0.45 | 0.20 | 2,000.00 % | 1 | 26 | 2/25/2025 |
207.50 | 0.02 | 0.62 | 0.02 | 0.32 | 0.00 | 0.00 % | 0 | 5 | - |
210.00 | 0.03 | 0.64 | 0.09 | 0.335 | 0.00 | 0.00 % | 0 | 57 | - |
212.50 | 0.02 | 2.28 | 0.03 | 1.15 | 0.00 | 0.00 % | 0 | 43 | - |
215.00 | 0.03 | 0.43 | 0.35 | 0.23 | 0.21 | 150.00 % | 14 | 91 | 2/25/2025 |
217.50 | 0.15 | 0.47 | 0.22 | 0.31 | 0.00 | 0.00 % | 0 | 74 | - |
220.00 | 0.45 | 0.85 | 0.77 | 0.65 | 0.35 | 83.33 % | 669 | 912 | 2/25/2025 |
222.50 | 0.64 | 0.86 | 0.43 | 0.75 | 0.00 | 0.00 % | 0 | 620 | - |
225.00 | 1.11 | 1.34 | 1.16 | 1.225 | 0.15 | 14.85 % | 20 | 1,674 | 2/25/2025 |
227.50 | 2.22 | 2.97 | 2.88 | 2.595 | 2.01 | 231.03 % | 1,342 | 256 | 2/25/2025 |
230.00 | 2.68 | 2.91 | 2.79 | 2.795 | 0.54 | 24.00 % | 8 | 1,140 | 2/25/2025 |
232.50 | 3.40 | 6.25 | 4.69 | 4.825 | 1.36 | 40.84 % | 304 | 645 | 2/25/2025 |
235.00 | 5.50 | 8.35 | 6.37 | 6.925 | 1.47 | 30.00 % | 56 | 579 | 2/25/2025 |
237.50 | 7.90 | 10.60 | 9.08 | 9.25 | 2.47 | 37.37 % | 1,111 | 1,193 | 2/25/2025 |
240.00 | 10.50 | 12.75 | 11.35 | 11.625 | 3.03 | 36.42 % | 8 | 204 | 2/25/2025 |
242.50 | 11.50 | 15.55 | 13.89 | 13.525 | 3.05 | 28.14 % | 6 | 72 | 2/25/2025 |
245.00 | 14.55 | 17.15 | 16.80 | 15.85 | 4.90 | 41.18 % | 11 | 39 | 2/25/2025 |
247.50 | 16.45 | 20.50 | 8.48 | 18.475 | 0.00 | 0.00 % | 0 | 1 | - |
250.00 | 18.55 | 23.30 | 20.35 | 20.925 | 4.75 | 30.45 % | 5 | 7 | 2/25/2025 |
252.50 | 21.45 | 25.50 | 11.70 | 23.475 | 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