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 | 17.80 | 21.25 | 31.90 | 19.525 | 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 | 13.20 | 13.75 | 15.59 | 13.475 | 0.00 | 0.00 % | 0 | 104 | - |
220.00 | 10.65 | 11.50 | 13.76 | 11.075 | 0.00 | 0.00 % | 0 | 29 | - |
222.50 | 8.60 | 9.65 | 19.82 | 9.125 | 0.00 | 0.00 % | 0 | 29 | - |
225.00 | 6.25 | 7.50 | 8.50 | 6.875 | 0.00 | 0.00 % | 0 | 42 | - |
227.50 | 4.80 | 5.10 | 6.20 | 4.95 | 0.00 | 0.00 % | 0 | 24 | - |
230.00 | 1.96 | 3.40 | 2.58 | 2.68 | -2.27 | -46.80 % | 155 | 65 | 2/25/2025 |
232.50 | 1.89 | 2.39 | 1.87 | 2.14 | -1.43 | -43.33 % | 1 | 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 | 0.17 | 0.60 | 0.41 | 0.385 | -0.40 | -49.38 % | 129 | 1,562 | 2/25/2025 |
240.00 | 0.22 | 0.40 | 0.36 | 0.31 | 0.00 | 0.00 % | 0 | 838 | - |
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 | 0.05 | 0.03 | 0.03 | 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 | 0.60 | 0.01 | 0.305 | 0.00 | 0.00 % | 0 | 26 | - |
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 | 0.17 | 0.72 | 0.54 | 0.445 | 0.32 | 145.45 % | 7 | 74 | 2/25/2025 |
220.00 | 0.45 | 0.85 | 0.77 | 0.65 | 0.35 | 83.33 % | 669 | 912 | 2/25/2025 |
222.50 | 0.92 | 1.30 | 1.20 | 1.11 | 0.77 | 179.07 % | 67 | 620 | 2/25/2025 |
225.00 | 1.35 | 2.17 | 1.87 | 1.76 | 0.86 | 85.15 % | 684 | 1,674 | 2/25/2025 |
227.50 | 1.76 | 1.99 | 1.86 | 1.875 | 0.99 | 113.79 % | 1 | 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 | 3.90 | 4.15 | 4.00 | 4.025 | 0.67 | 20.12 % | 5 | 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 | 7.15 | 7.65 | 7.10 | 7.40 | 0.49 | 7.41 % | 2 | 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 | 14.25 | 14.85 | 14.48 | 14.55 | 2.58 | 21.68 % | 10 | 39 | 2/25/2025 |
247.50 | 16.45 | 20.50 | 8.48 | 18.475 | 0.00 | 0.00 % | 0 | 1 | - |
250.00 | 18.95 | 20.05 | 15.60 | 19.50 | 0.00 | 0.00 % | 0 | 7 | - |
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