Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
202.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
205.00 | 23.60 | 25.40 | 26.40 | 24.50 | 6.40 | 32.00 % | 1 | 107 | 2/18/2025 |
207.50 | 20.60 | 23.30 | 25.24 | 21.95 | 11.94 | 89.77 % | 1 | 30 | 2/18/2025 |
210.00 | 18.70 | 20.60 | 22.61 | 19.65 | 6.74 | 42.47 % | 26 | 219 | 2/18/2025 |
212.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
215.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
217.50 | 11.50 | 12.90 | 15.30 | 12.20 | 7.36 | 92.70 % | 46 | 154 | 2/18/2025 |
220.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
222.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
225.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
227.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
230.00 | 2.25 | 2.95 | 3.00 | 2.60 | 1.60 | 114.29 % | 88 | 288 | 2/18/2025 |
232.50 | 1.15 | 1.95 | 2.50 | 1.55 | 1.65 | 194.12 % | 154 | 1,010 | 2/18/2025 |
235.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
237.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
240.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
242.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
245.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
247.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
250.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
202.50 | 0.45 | 0.10 | 0.10 | 0.275 | -0.35 | -77.78 % | 15 | 29 | 2/18/2025 |
205.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
207.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
210.00 | 0.05 | 0.20 | 0.07 | 0.125 | -0.22 | -75.86 % | 8 | 564 | 2/18/2025 |
212.50 | 0.05 | 0.85 | 0.12 | 0.45 | -0.33 | -73.33 % | 17 | 91 | 2/18/2025 |
215.00 | 0.20 | 0.30 | 0.12 | 0.25 | -0.73 | -85.88 % | 88 | 129 | 2/18/2025 |
217.50 | 0.30 | 0.45 | 0.27 | 0.375 | -0.95 | -77.87 % | 2 | 71 | 2/18/2025 |
220.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
222.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
225.00 | 1.45 | 2.65 | 0.77 | 2.05 | -3.03 | -79.74 % | 55 | 38 | 2/18/2025 |
227.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
230.00 | 3.30 | 4.50 | 3.20 | 3.90 | -15.70 | -83.07 % | 17 | 21 | 2/18/2025 |
232.50 | 4.70 | 5.90 | 3.10 | 5.30 | -14.05 | -81.92 % | 100 | 1 | 2/18/2025 |
235.00 | 6.50 | 8.10 | 5.30 | 7.30 | -6.50 | -55.08 % | 6 | 10 | 2/18/2025 |
237.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
240.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
242.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
245.00 | 14.70 | 17.50 | 0.00 | 16.10 | 0.00 | 0.00 % | 0 | 0 | - |
247.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
250.00 | 18.90 | 21.70 | 0.00 | 20.30 | 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