Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
529.00 | 8.40 | 8.40 | 8.40 | 8.40 | 0.00 | 0.00 % | 0 | 4,184 | - |
530.00 | 7.06 | 7.19 | 7.17 | 7.125 | -2.58 | -26.46 % | 3,010 | 27,527 | 2/20/2025 |
531.00 | 6.16 | 6.29 | 6.62 | 6.225 | -2.28 | -25.62 % | 629 | 1,951 | 2/20/2025 |
532.00 | 5.29 | 5.41 | 5.57 | 5.35 | -2.18 | -28.13 % | 5,714 | 2,580 | 2/20/2025 |
533.00 | 4.48 | 4.56 | 4.56 | 4.52 | -3.12 | -40.63 % | 7,796 | 1,859 | 2/20/2025 |
534.00 | 3.94 | 3.94 | 3.94 | 3.94 | 0.00 | 0.00 % | 0 | 4,759 | - |
535.00 | 2.99 | 2.99 | 2.99 | 2.99 | 0.00 | 0.00 % | 0 | 38,471 | - |
536.00 | 2.30 | 2.34 | 2.32 | 2.32 | -2.21 | -48.79 % | 59,866 | 2,857 | 2/20/2025 |
537.00 | 1.71 | 1.71 | 1.71 | 1.71 | 0.00 | 0.00 % | 0 | 7,529 | - |
538.00 | 1.20 | 1.23 | 1.22 | 1.215 | -1.93 | -61.27 % | 39,553 | 4,879 | 2/20/2025 |
539.00 | 0.81 | 0.83 | 0.83 | 0.82 | -1.66 | -66.67 % | 25,747 | 4,536 | 2/20/2025 |
540.00 | 0.53 | 0.53 | 0.53 | 0.53 | 0.00 | 0.00 % | 0 | 23,206 | - |
541.00 | 0.31 | 0.33 | 0.33 | 0.32 | -1.19 | -78.29 % | 18,254 | 5,538 | 2/20/2025 |
542.00 | 0.20 | 0.21 | 0.21 | 0.205 | -0.91 | -81.25 % | 20,194 | 6,030 | 2/20/2025 |
543.00 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00 | 0.00 % | 0 | 4,463 | - |
544.00 | 0.06 | 0.07 | 0.07 | 0.065 | -0.54 | -88.52 % | 5,877 | 4,238 | 2/20/2025 |
545.00 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 % | 0 | 22,594 | - |
546.00 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 % | 0 | 5,591 | - |
547.00 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 % | 0 | 7,316 | - |
548.00 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 % | 0 | 5,518 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
529.00 | 0.24 | 0.25 | 0.24 | 0.245 | -0.14 | -36.84 % | 9,435 | 2,213 | 2/20/2025 |
530.00 | 0.32 | 0.32 | 0.32 | 0.32 | 0.00 | 0.00 % | 0 | 31,285 | - |
531.00 | 0.42 | 0.42 | 0.42 | 0.42 | 0.00 | 0.00 % | 0 | 7,985 | - |
532.00 | 0.54 | 0.54 | 0.54 | 0.54 | 0.00 | 0.00 % | 0 | 8,316 | - |
533.00 | 0.70 | 0.72 | 0.70 | 0.71 | -0.10 | -12.50 % | 24,007 | 5,270 | 2/20/2025 |
534.00 | 0.91 | 0.91 | 0.91 | 0.91 | 0.00 | 0.00 % | 0 | 10,320 | - |
535.00 | 1.18 | 1.19 | 1.19 | 1.185 | 0.06 | 5.31 % | 92,669 | 22,463 | 2/20/2025 |
536.00 | 1.49 | 1.49 | 1.49 | 1.49 | 0.00 | 0.00 % | 0 | 4,735 | - |
537.00 | 1.89 | 1.93 | 1.90 | 1.91 | 0.27 | 16.56 % | 16,244 | 3,681 | 2/20/2025 |
538.00 | 2.38 | 2.44 | 2.38 | 2.41 | 0.38 | 19.00 % | 10,371 | 7,786 | 2/20/2025 |
539.00 | 2.92 | 2.92 | 2.92 | 2.92 | 0.00 | 0.00 % | 0 | 1,877 | - |
540.00 | 3.70 | 3.70 | 3.70 | 3.70 | 0.00 | 0.00 % | 0 | 4,764 | - |
541.00 | 4.06 | 4.06 | 4.06 | 4.06 | 0.00 | 0.00 % | 0 | 1,000 | - |
542.00 | 5.30 | 5.30 | 5.30 | 5.30 | 0.00 | 0.00 % | 0 | 833 | - |
543.00 | 4.26 | 8.05 | 5.93 | 6.155 | 1.13 | 23.54 % | 144 | 279 | 2/20/2025 |
544.00 | 5.26 | 7.57 | 7.14 | 6.415 | 1.61 | 29.11 % | 2,829 | 132 | 2/20/2025 |
545.00 | 6.56 | 9.81 | 8.17 | 8.185 | 1.78 | 27.86 % | 358 | 1,476 | 2/20/2025 |
546.00 | 7.50 | 11.01 | 9.01 | 9.255 | 2.28 | 33.88 % | 242 | 279 | 2/20/2025 |
547.00 | 8.50 | 12.01 | 11.24 | 10.255 | 3.14 | 38.77 % | 18 | 39 | 2/20/2025 |
548.00 | 9.50 | 13.01 | 11.58 | 11.255 | 2.41 | 26.28 % | 31 | 30 | 2/20/2025 |
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