Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
29.00 | 10.50 | 10.90 | 5.10 | 10.70 | 0.00 | 0.00 % | 0 | 94 | - |
30.00 | 9.70 | 10.00 | 6.70 | 9.85 | 0.00 | 0.00 % | 0 | 246 | - |
31.00 | 8.90 | 9.20 | 6.00 | 9.05 | 0.00 | 0.00 % | 0 | 161 | - |
32.00 | 8.00 | 8.40 | 7.86 | 8.20 | 2.29 | 41.11 % | 4 | 452 | 3/05/2025 |
33.00 | 7.40 | 7.70 | 7.10 | 7.55 | 2.80 | 65.12 % | 9 | 119 | 3/05/2025 |
34.00 | 6.40 | 7.00 | 6.80 | 6.70 | 2.58 | 61.14 % | 5 | 312 | 3/05/2025 |
35.00 | 6.10 | 6.40 | 5.93 | 6.25 | 2.33 | 64.72 % | 22 | 244 | 3/05/2025 |
36.00 | 5.50 | 5.80 | 5.40 | 5.65 | 2.00 | 58.82 % | 161 | 228 | 3/05/2025 |
37.00 | 5.00 | 5.30 | 5.00 | 5.15 | 1.87 | 59.74 % | 12 | 50 | 3/05/2025 |
38.00 | 4.50 | 4.80 | 4.59 | 4.65 | 2.05 | 80.71 % | 169 | 3,054 | 3/05/2025 |
39.00 | 4.00 | 5.10 | 4.13 | 4.55 | 2.63 | 175.33 % | 29 | 80 | 3/05/2025 |
40.00 | 3.60 | 3.90 | 3.74 | 3.75 | 1.81 | 93.78 % | 165 | 1,496 | 3/05/2025 |
41.00 | 3.20 | 3.50 | 3.42 | 3.35 | 1.57 | 84.86 % | 35 | 39 | 3/05/2025 |
42.00 | 2.90 | 3.20 | 2.95 | 3.05 | 1.48 | 100.68 % | 88 | 308 | 3/05/2025 |
43.00 | 2.35 | 3.40 | 2.70 | 2.875 | 1.33 | 97.08 % | 37 | 1,558 | 3/05/2025 |
44.00 | 2.30 | 2.60 | 2.35 | 2.45 | 1.75 | 291.67 % | 390 | 24 | 3/05/2025 |
45.00 | 2.05 | 2.25 | 2.05 | 2.15 | 1.20 | 141.18 % | 215 | 445 | 3/05/2025 |
46.00 | 0.30 | 2.90 | 1.80 | 1.60 | 1.20 | 200.00 % | 502 | 183 | 3/05/2025 |
47.00 | 1.65 | 1.95 | 0.50 | 1.80 | 0.00 | 0.00 % | 0 | 139 | - |
48.00 | 1.45 | 4.90 | 1.50 | 3.175 | 0.85 | 130.77 % | 52 | 246 | 3/05/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
29.00 | 0.50 | 0.60 | 0.50 | 0.55 | -0.30 | -37.50 % | 21 | 171 | 3/05/2025 |
30.00 | 0.65 | 0.75 | 0.75 | 0.70 | -1.20 | -61.54 % | 26 | 357 | 3/05/2025 |
31.00 | 0.85 | 0.95 | 0.95 | 0.90 | -0.65 | -40.62 % | 3 | 295 | 3/05/2025 |
32.00 | 1.05 | 1.20 | 1.20 | 1.125 | -1.15 | -48.94 % | 135 | 237 | 3/05/2025 |
33.00 | 1.30 | 1.45 | 1.45 | 1.375 | -1.85 | -56.06 % | 11 | 380 | 3/05/2025 |
34.00 | 1.60 | 1.80 | 1.55 | 1.70 | -1.60 | -50.79 % | 5 | 57 | 3/05/2025 |
35.00 | 1.95 | 2.15 | 2.05 | 2.05 | -1.15 | -35.94 % | 45 | 208 | 3/05/2025 |
36.00 | 2.35 | 2.60 | 2.65 | 2.475 | -2.45 | -48.04 % | 761 | 72 | 3/05/2025 |
37.00 | 2.80 | 3.10 | 2.96 | 2.95 | -3.24 | -52.26 % | 1 | 84 | 3/05/2025 |
38.00 | 3.30 | 3.60 | 3.60 | 3.45 | -1.50 | -29.41 % | 3 | 137 | 3/05/2025 |
39.00 | 3.50 | 4.10 | 4.00 | 3.80 | -2.25 | -36.00 % | 10 | 89 | 3/05/2025 |
40.00 | 4.40 | 4.70 | 4.60 | 4.55 | -3.50 | -43.21 % | 11 | 163 | 3/05/2025 |
41.00 | 4.80 | 5.40 | 6.00 | 5.10 | 0.00 | 0.00 % | 0 | 18 | - |
42.00 | 5.60 | 6.00 | 5.90 | 5.80 | 0.00 | 0.00 % | 0 | 30 | - |
43.00 | 6.30 | 6.70 | 7.00 | 6.50 | 0.00 | 0.00 % | 0 | 24 | - |
44.00 | 7.10 | 7.40 | 7.00 | 7.25 | 0.00 | 0.00 % | 0 | 33 | - |
45.00 | 7.80 | 9.60 | 12.43 | 8.70 | 0.00 | 0.00 % | 0 | 369 | - |
46.00 | 8.60 | 10.50 | 8.70 | 9.55 | -4.80 | -35.56 % | 1 | 12 | 3/05/2025 |
47.00 | 9.40 | 11.00 | 14.30 | 10.20 | 0.00 | 0.00 % | 0 | 1,460 | - |
48.00 | 10.20 | 11.90 | 11.20 | 11.05 | 0.00 | 0.00 % | 0 | 390 | - |
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