Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
127.00 | 6.50 | 14.00 | 0.00 | 10.25 | 0.00 | 0.00 % | 0 | 0 | - |
128.00 | 7.80 | 11.10 | 0.00 | 9.45 | 0.00 | 0.00 % | 0 | 0 | - |
129.00 | 4.00 | 12.00 | 12.84 | 8.00 | 0.00 | 0.00 % | 0 | 10 | - |
130.00 | 3.70 | 8.30 | 6.87 | 6.00 | -1.08 | -13.58 % | 11 | 366 | 2/18/2025 |
131.00 | 3.40 | 6.50 | 7.50 | 4.95 | 0.00 | 0.00 % | 0 | 13 | - |
132.00 | 2.00 | 7.90 | 2.60 | 4.95 | 0.00 | 0.00 % | 0 | 5 | - |
133.00 | 1.40 | 5.20 | 4.20 | 3.30 | 0.00 | 0.00 % | 0 | 4 | - |
134.00 | 1.30 | 3.60 | 5.50 | 2.45 | 0.00 | 0.00 % | 0 | 5 | - |
135.00 | 1.90 | 2.80 | 2.99 | 2.35 | -0.26 | -8.00 % | 6 | 110 | 2/18/2025 |
136.00 | 0.45 | 2.20 | 2.04 | 1.325 | -0.75 | -26.88 % | 7 | 18 | 2/18/2025 |
137.00 | 1.40 | 1.65 | 1.55 | 1.525 | -0.80 | -34.04 % | 10 | 15 | 2/18/2025 |
138.00 | 0.95 | 1.20 | 1.28 | 1.075 | -0.32 | -20.00 % | 20 | 137 | 2/18/2025 |
139.00 | 0.75 | 0.90 | 0.92 | 0.825 | -0.43 | -31.85 % | 9 | 54 | 2/18/2025 |
140.00 | 0.50 | 0.65 | 0.60 | 0.575 | -0.50 | -45.45 % | 28 | 155 | 2/18/2025 |
141.00 | 0.35 | 0.50 | 0.45 | 0.425 | -1.85 | -80.43 % | 32 | 50 | 2/18/2025 |
142.00 | 0.25 | 0.35 | 0.40 | 0.30 | -0.20 | -33.33 % | 11 | 142 | 2/18/2025 |
143.00 | 0.15 | 0.25 | 0.35 | 0.20 | -0.15 | -30.00 % | 304 | 30 | 2/18/2025 |
144.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.15 | -50.00 % | 323 | 104 | 2/18/2025 |
145.00 | 0.10 | 0.20 | 0.11 | 0.15 | -0.09 | -45.00 % | 16 | 413 | 2/18/2025 |
146.00 | 0.25 | 0.75 | 0.11 | 0.50 | -0.14 | -56.00 % | 1 | 286 | 2/18/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
127.00 | 0.05 | 0.10 | 0.14 | 0.075 | 0.00 | 0.00 % | 2 | 0 | 2/18/2025 |
128.00 | 0.00 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
129.00 | 0.19 | 0.20 | 0.19 | 0.195 | 0.00 | 0.00 % | 0 | 54 | - |
130.00 | 0.10 | 0.20 | 0.20 | 0.15 | 0.00 | 0.00 % | 0 | 421 | - |
131.00 | 0.15 | 0.30 | 0.19 | 0.225 | -0.17 | -47.22 % | 10 | 90 | 2/18/2025 |
132.00 | 0.25 | 0.40 | 0.37 | 0.325 | -0.16 | -30.19 % | 202 | 36 | 2/18/2025 |
133.00 | 0.40 | 0.55 | 0.40 | 0.475 | -0.26 | -39.39 % | 214 | 61 | 2/18/2025 |
134.00 | 0.60 | 0.80 | 0.57 | 0.70 | -0.28 | -32.94 % | 8 | 14 | 2/18/2025 |
135.00 | 0.90 | 1.10 | 1.05 | 1.00 | -0.10 | -8.70 % | 47 | 208 | 2/18/2025 |
136.00 | 1.20 | 1.50 | 1.64 | 1.35 | -0.06 | -3.53 % | 11 | 21 | 2/18/2025 |
137.00 | 1.70 | 1.95 | 2.10 | 1.825 | -0.20 | -8.70 % | 32 | 65 | 2/18/2025 |
138.00 | 2.30 | 5.10 | 2.55 | 3.70 | -0.01 | -0.39 % | 7 | 9 | 2/18/2025 |
139.00 | 3.00 | 3.30 | 2.80 | 3.15 | -0.57 | -16.91 % | 1 | 56 | 2/18/2025 |
140.00 | 3.70 | 4.10 | 3.50 | 3.90 | -0.05 | -1.41 % | 8 | 153 | 2/18/2025 |
141.00 | 0.45 | 5.40 | 1.73 | 2.925 | 0.00 | 0.00 % | 0 | 42 | - |
142.00 | 5.50 | 8.80 | 5.60 | 7.15 | -0.01 | -0.18 % | 1 | 113 | 2/18/2025 |
143.00 | 2.40 | 9.00 | 6.60 | 5.70 | 1.40 | 26.92 % | 1 | 46 | 2/18/2025 |
144.00 | 5.00 | 11.20 | 6.75 | 8.10 | 0.00 | 0.00 % | 0 | 38 | - |
145.00 | 5.50 | 9.20 | 8.95 | 7.35 | 1.24 | 16.08 % | 5 | 256 | 2/18/2025 |
146.00 | 5.30 | 13.20 | 12.76 | 9.25 | 0.00 | 0.00 % | 0 | 105 | - |
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