Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
290.00 | 100.20 | 103.20 | 103.55 | 101.70 | 0.00 | 0.00 % | 0 | 9 | - |
300.00 | 91.90 | 94.60 | 84.14 | 93.25 | 0.00 | 0.00 % | 0 | 6 | - |
310.00 | 83.70 | 86.80 | 112.62 | 85.25 | 0.00 | 0.00 % | 0 | 57 | - |
320.00 | 76.30 | 78.50 | 86.15 | 77.40 | 15.05 | 21.17 % | 2 | 60 | 2/26/2025 |
330.00 | 68.00 | 71.70 | 74.90 | 69.85 | 0.00 | 0.00 % | 0 | 31 | - |
340.00 | 60.80 | 63.70 | 103.07 | 62.25 | 0.00 | 0.00 % | 0 | 25 | - |
350.00 | 54.50 | 58.20 | 63.44 | 56.35 | 0.00 | 0.00 % | 0 | 74 | - |
360.00 | 48.70 | 51.00 | 81.43 | 49.85 | 0.00 | 0.00 % | 0 | 46 | - |
370.00 | 43.50 | 45.30 | 41.00 | 44.40 | 0.00 | 0.00 % | 0 | 68 | - |
380.00 | 38.20 | 41.00 | 40.00 | 39.60 | 1.30 | 3.36 % | 3 | 77 | 2/26/2025 |
390.00 | 34.00 | 36.50 | 35.95 | 35.25 | 2.95 | 8.94 % | 19 | 123 | 2/26/2025 |
400.00 | 28.80 | 30.90 | 30.35 | 29.85 | 0.12 | 0.40 % | 46 | 297 | 2/26/2025 |
410.00 | 24.50 | 27.00 | 28.10 | 25.75 | 3.41 | 13.81 % | 47 | 310 | 2/26/2025 |
420.00 | 21.30 | 23.40 | 26.50 | 22.35 | 4.00 | 17.78 % | 2 | 86 | 2/26/2025 |
430.00 | 17.60 | 19.50 | 19.21 | 18.55 | 0.47 | 2.51 % | 19 | 95 | 2/26/2025 |
440.00 | 15.50 | 17.50 | 16.39 | 16.50 | 0.04 | 0.24 % | 13 | 139 | 2/26/2025 |
450.00 | 13.00 | 15.00 | 14.05 | 14.00 | 1.85 | 15.16 % | 11 | 112 | 2/26/2025 |
460.00 | 10.50 | 13.20 | 15.27 | 11.85 | 3.62 | 31.07 % | 1 | 204 | 2/26/2025 |
470.00 | 8.70 | 11.00 | 12.17 | 9.85 | 2.27 | 22.93 % | 2 | 43 | 2/26/2025 |
480.00 | 7.10 | 9.70 | 8.40 | 8.40 | 0.90 | 12.00 % | 11 | 37 | 2/26/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
290.00 | 3.60 | 5.60 | 3.50 | 4.60 | -1.15 | -24.73 % | 50 | 89 | 2/26/2025 |
300.00 | 5.00 | 6.60 | 6.00 | 5.80 | 0.00 | 0.00 % | 227 | 390 | 2/26/2025 |
310.00 | 6.50 | 8.10 | 7.10 | 7.30 | -0.36 | -4.83 % | 4 | 82 | 2/26/2025 |
320.00 | 7.50 | 10.10 | 7.80 | 8.80 | -1.65 | -17.46 % | 1 | 388 | 2/26/2025 |
330.00 | 11.00 | 12.20 | 12.00 | 11.60 | -0.30 | -2.44 % | 21 | 327 | 2/26/2025 |
340.00 | 13.20 | 16.40 | 12.27 | 14.80 | -2.58 | -17.37 % | 4 | 92 | 2/26/2025 |
350.00 | 17.00 | 19.40 | 19.06 | 18.20 | 0.63 | 3.42 % | 113 | 84 | 2/26/2025 |
360.00 | 21.40 | 23.40 | 23.22 | 22.40 | 0.90 | 4.03 % | 5 | 792 | 2/26/2025 |
370.00 | 26.00 | 27.60 | 24.11 | 26.80 | -4.77 | -16.52 % | 10 | 32 | 2/26/2025 |
380.00 | 30.60 | 33.30 | 32.50 | 31.95 | 0.80 | 2.52 % | 18 | 162 | 2/26/2025 |
390.00 | 35.80 | 39.00 | 37.55 | 37.40 | 0.25 | 0.67 % | 16 | 65 | 2/26/2025 |
400.00 | 40.50 | 43.00 | 42.52 | 41.75 | -2.92 | -6.43 % | 2 | 368 | 2/26/2025 |
410.00 | 46.00 | 49.10 | 53.80 | 47.55 | 0.00 | 0.00 % | 0 | 45 | - |
420.00 | 53.70 | 56.80 | 55.81 | 55.25 | 0.00 | 0.00 % | 0 | 57 | - |
430.00 | 60.60 | 62.70 | 61.73 | 61.65 | 0.00 | 0.00 % | 0 | 49 | - |
440.00 | 67.10 | 69.80 | 61.80 | 68.45 | -0.38 | -0.61 % | 1 | 12 | 2/26/2025 |
450.00 | 74.50 | 78.00 | 74.67 | 76.25 | 0.00 | 0.00 % | 0 | 9 | - |
460.00 | 82.50 | 87.20 | 51.60 | 84.85 | 0.00 | 0.00 % | 0 | 10 | - |
470.00 | 90.50 | 95.20 | 0.00 | 92.85 | 0.00 | 0.00 % | 0 | 0 | - |
480.00 | 99.10 | 102.40 | 93.50 | 100.75 | 28.30 | 43.40 % | 1 | 17 | 2/26/2025 |
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