Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
81.00 | 10.05 | 11.10 | 12.45 | 10.575 | 1.18 | 10.47 % | 12 | 47 | 2/21/2025 |
82.00 | 9.30 | 9.70 | 9.40 | 9.50 | -0.75 | -7.39 % | 4 | 24 | 2/21/2025 |
83.00 | 8.15 | 10.45 | 9.80 | 9.30 | 3.06 | 45.40 % | 51 | 38 | 2/21/2025 |
84.00 | 7.40 | 8.40 | 11.00 | 7.90 | 4.79 | 77.13 % | 3 | 44 | 2/21/2025 |
85.00 | 6.70 | 6.90 | 6.80 | 6.80 | 1.20 | 21.43 % | 424 | 348 | 2/21/2025 |
86.00 | 5.85 | 6.10 | 6.00 | 5.975 | 1.40 | 30.43 % | 8 | 71 | 2/21/2025 |
87.00 | 5.10 | 6.30 | 5.43 | 5.70 | 0.82 | 17.79 % | 25 | 257 | 2/21/2025 |
88.00 | 4.40 | 4.85 | 4.84 | 4.625 | 1.54 | 46.67 % | 91 | 176 | 2/21/2025 |
89.00 | 3.75 | 4.95 | 3.80 | 4.35 | 0.98 | 34.75 % | 225 | 531 | 2/21/2025 |
90.00 | 3.20 | 3.45 | 3.20 | 3.325 | 0.83 | 35.02 % | 1,249 | 1,692 | 2/21/2025 |
91.00 | 2.69 | 2.99 | 2.76 | 2.84 | 0.81 | 41.54 % | 518 | 901 | 2/21/2025 |
92.00 | 2.25 | 2.52 | 2.26 | 2.385 | 0.66 | 41.25 % | 1,088 | 714 | 2/21/2025 |
93.00 | 1.88 | 2.00 | 1.90 | 1.94 | 0.57 | 42.86 % | 973 | 721 | 2/21/2025 |
94.00 | 1.55 | 1.64 | 1.60 | 1.595 | 0.50 | 45.45 % | 1,660 | 1,407 | 2/21/2025 |
95.00 | 1.27 | 1.38 | 1.32 | 1.325 | 0.42 | 46.67 % | 6,716 | 3,613 | 2/21/2025 |
96.00 | 1.06 | 1.14 | 1.10 | 1.10 | 0.33 | 42.86 % | 743 | 1,561 | 2/21/2025 |
97.00 | 0.92 | 0.95 | 1.02 | 0.935 | 0.35 | 52.24 % | 1,516 | 604 | 2/21/2025 |
98.00 | 0.72 | 0.80 | 0.80 | 0.76 | 0.24 | 42.86 % | 1,811 | 875 | 2/21/2025 |
99.00 | 0.59 | 0.67 | 0.69 | 0.63 | 0.24 | 53.33 % | 760 | 140 | 2/21/2025 |
100.00 | 0.50 | 0.55 | 0.51 | 0.525 | 0.11 | 27.50 % | 3,185 | 1,973 | 2/21/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
81.00 | 0.13 | 0.17 | 0.15 | 0.15 | -0.05 | -25.00 % | 127 | 358 | 2/21/2025 |
82.00 | 0.18 | 0.21 | 0.21 | 0.195 | -0.06 | -22.22 % | 66 | 1,764 | 2/21/2025 |
83.00 | 0.24 | 0.30 | 0.24 | 0.27 | -0.11 | -31.43 % | 54 | 270 | 2/21/2025 |
84.00 | 0.31 | 0.40 | 0.36 | 0.355 | -0.14 | -28.00 % | 303 | 1,086 | 2/21/2025 |
85.00 | 0.48 | 0.53 | 0.50 | 0.505 | -0.20 | -28.57 % | 371 | 1,751 | 2/21/2025 |
86.00 | 0.61 | 0.69 | 0.66 | 0.65 | -0.26 | -28.26 % | 107 | 233 | 2/21/2025 |
87.00 | 0.86 | 0.93 | 0.92 | 0.895 | -0.37 | -28.68 % | 256 | 254 | 2/21/2025 |
88.00 | 1.12 | 1.21 | 1.22 | 1.165 | -0.48 | -28.24 % | 483 | 426 | 2/21/2025 |
89.00 | 1.47 | 1.56 | 1.43 | 1.515 | -0.64 | -30.92 % | 252 | 313 | 2/21/2025 |
90.00 | 1.90 | 1.98 | 1.88 | 1.94 | -0.82 | -30.37 % | 1,051 | 1,580 | 2/21/2025 |
91.00 | 2.38 | 2.49 | 2.48 | 2.435 | -0.77 | -23.69 % | 188 | 102 | 2/21/2025 |
92.00 | 2.77 | 3.05 | 2.71 | 2.91 | -0.36 | -11.73 % | 592 | 123 | 2/21/2025 |
93.00 | 3.55 | 3.65 | 3.34 | 3.60 | -1.52 | -31.28 % | 302 | 184 | 2/21/2025 |
94.00 | 4.05 | 4.40 | 4.42 | 4.225 | -2.13 | -32.52 % | 116 | 160 | 2/21/2025 |
95.00 | 4.10 | 5.10 | 4.80 | 4.60 | -1.25 | -20.66 % | 290 | 90 | 2/21/2025 |
96.00 | 5.70 | 5.90 | 5.80 | 5.80 | -1.29 | -18.19 % | 160 | 81 | 2/21/2025 |
97.00 | 6.45 | 6.75 | 4.43 | 6.60 | -4.77 | -51.85 % | 42 | 17 | 2/21/2025 |
98.00 | 6.85 | 7.65 | 6.15 | 7.25 | -2.70 | -30.51 % | 2 | 19 | 2/21/2025 |
99.00 | 7.75 | 8.55 | 8.10 | 8.15 | -0.96 | -10.60 % | 22 | 45 | 2/21/2025 |
100.00 | 8.25 | 9.40 | 9.00 | 8.825 | 0.72 | 8.70 % | 7 | 504 | 2/21/2025 |
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