Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
503.00 | 14.74 | 16.20 | 20.47 | 15.47 | 0.00 | 0.00 % | 0 | 51 | - |
504.00 | 13.83 | 15.27 | 0.00 | 14.55 | 0.00 | 0.00 % | 0 | 0 | - |
505.00 | 13.70 | 13.86 | 0.00 | 13.78 | 0.00 | 0.00 % | 0 | 0 | - |
506.00 | 8.91 | 9.07 | 8.17 | 8.99 | -21.19 | -72.17 % | 428 | 1 | 2/25/2025 |
507.00 | 11.96 | 12.11 | 16.78 | 12.035 | 0.00 | 0.00 % | 0 | 57 | - |
508.00 | 11.11 | 11.26 | 0.00 | 11.185 | 0.00 | 0.00 % | 0 | 0 | - |
509.00 | 10.30 | 10.43 | 13.42 | 10.365 | 0.00 | 0.00 % | 0 | 3 | - |
510.00 | 9.51 | 9.60 | 9.51 | 9.555 | -1.74 | -15.47 % | 105 | 78 | 2/25/2025 |
511.00 | 8.73 | 8.83 | 10.24 | 8.78 | 0.00 | 0.00 % | 0 | 12 | - |
512.00 | 7.99 | 8.08 | 8.04 | 8.035 | -1.52 | -15.90 % | 13 | 7 | 2/25/2025 |
513.00 | 7.27 | 7.31 | 7.29 | 7.29 | -1.31 | -15.23 % | 74 | 7 | 2/25/2025 |
514.00 | 3.40 | 3.45 | 3.43 | 3.425 | -4.93 | -58.97 % | 27,916 | 12 | 2/25/2025 |
515.00 | 2.86 | 2.92 | 2.91 | 2.89 | -6.50 | -69.08 % | 44,886 | 89 | 2/25/2025 |
516.00 | 5.29 | 5.31 | 5.31 | 5.30 | -5.37 | -50.28 % | 110 | 19 | 2/25/2025 |
517.00 | 4.68 | 4.70 | 4.70 | 4.69 | -1.26 | -21.14 % | 225 | 21 | 2/25/2025 |
518.00 | 4.11 | 4.14 | 4.14 | 4.125 | -1.33 | -24.31 % | 567 | 356 | 2/25/2025 |
519.00 | 1.19 | 1.24 | 1.21 | 1.215 | -3.67 | -75.20 % | 18,014 | 288 | 2/25/2025 |
520.00 | 0.91 | 0.94 | 0.94 | 0.925 | -3.44 | -78.54 % | 31,272 | 1,417 | 2/25/2025 |
521.00 | 2.63 | 2.64 | 2.62 | 2.635 | -1.17 | -30.87 % | 375 | 677 | 2/25/2025 |
522.00 | 2.21 | 2.23 | 2.22 | 2.22 | -0.96 | -30.19 % | 310 | 1,248 | 2/25/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
503.00 | 0.39 | 0.40 | 0.39 | 0.395 | 0.12 | 44.44 % | 85 | 819 | 2/25/2025 |
504.00 | 0.44 | 0.46 | 0.46 | 0.45 | 0.13 | 39.39 % | 7,896 | 666 | 2/25/2025 |
505.00 | 0.55 | 0.58 | 0.58 | 0.565 | 0.14 | 31.82 % | 14,356 | 946 | 2/25/2025 |
506.00 | 0.69 | 0.73 | 0.70 | 0.71 | 0.21 | 42.86 % | 9,063 | 1,288 | 2/25/2025 |
507.00 | 0.86 | 0.90 | 0.88 | 0.88 | 0.27 | 44.26 % | 7,693 | 472 | 2/25/2025 |
508.00 | 0.97 | 0.99 | 1.00 | 0.98 | 0.29 | 40.85 % | 165 | 676 | 2/25/2025 |
509.00 | 1.15 | 1.17 | 1.13 | 1.16 | 0.31 | 37.80 % | 39 | 777 | 2/25/2025 |
510.00 | 1.35 | 1.37 | 1.37 | 1.36 | 0.39 | 39.80 % | 738 | 4,366 | 2/25/2025 |
511.00 | 1.57 | 1.59 | 1.60 | 1.58 | 0.41 | 34.45 % | 124 | 944 | 2/25/2025 |
512.00 | 1.82 | 1.84 | 1.85 | 1.83 | 0.49 | 36.03 % | 185 | 1,162 | 2/25/2025 |
513.00 | 2.09 | 2.11 | 2.11 | 2.10 | 0.52 | 32.70 % | 271 | 760 | 2/25/2025 |
514.00 | 2.40 | 2.41 | 2.44 | 2.405 | 0.65 | 36.31 % | 245 | 3,665 | 2/25/2025 |
515.00 | 3.57 | 3.64 | 3.59 | 3.605 | 1.57 | 77.72 % | 28,897 | 6,305 | 2/25/2025 |
516.00 | 3.09 | 3.11 | 3.11 | 3.10 | 0.71 | 29.58 % | 299 | 1,167 | 2/25/2025 |
517.00 | 3.49 | 3.51 | 3.55 | 3.50 | 0.92 | 34.98 % | 1,162 | 1,477 | 2/25/2025 |
518.00 | 3.91 | 3.93 | 3.92 | 3.92 | 0.88 | 28.95 % | 1,156 | 4,413 | 2/25/2025 |
519.00 | 5.87 | 5.99 | 5.89 | 5.93 | 2.51 | 74.26 % | 4,220 | 937 | 2/25/2025 |
520.00 | 6.57 | 6.70 | 6.69 | 6.635 | 2.87 | 75.13 % | 3,575 | 4,050 | 2/25/2025 |
521.00 | 5.41 | 5.45 | 5.45 | 5.43 | 0.85 | 18.48 % | 231 | 1,242 | 2/25/2025 |
522.00 | 8.13 | 8.30 | 8.16 | 8.215 | 3.43 | 72.52 % | 2,323 | 994 | 2/25/2025 |
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