Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
507.00 | 8.09 | 8.24 | 7.65 | 8.165 | -9.13 | -54.41 % | 645 | 57 | 2/25/2025 |
508.00 | 7.50 | 7.50 | 7.50 | 7.50 | 0.00 | 0.00 % | 0 | 894 | - |
509.00 | 6.57 | 6.69 | 6.68 | 6.63 | -6.74 | -50.22 % | 1,788 | 3 | 2/25/2025 |
510.00 | 5.94 | 5.94 | 5.94 | 5.94 | 0.00 | 0.00 % | 0 | 964 | - |
511.00 | 5.36 | 5.36 | 5.36 | 5.36 | 0.00 | 0.00 % | 0 | 2,486 | - |
512.00 | 4.55 | 4.63 | 4.63 | 4.59 | -4.93 | -51.57 % | 13,874 | 7 | 2/25/2025 |
513.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00 % | 0 | 2,883 | - |
514.00 | 3.43 | 3.43 | 3.43 | 3.43 | 0.00 | 0.00 % | 0 | 3,277 | - |
515.00 | 2.86 | 2.92 | 2.91 | 2.89 | -6.50 | -69.08 % | 44,886 | 89 | 2/25/2025 |
516.00 | 2.37 | 2.42 | 2.41 | 2.395 | -8.27 | -77.43 % | 25,889 | 19 | 2/25/2025 |
517.00 | 1.93 | 1.99 | 1.97 | 1.96 | -3.99 | -66.95 % | 23,039 | 21 | 2/25/2025 |
518.00 | 1.59 | 1.59 | 1.59 | 1.59 | 0.00 | 0.00 % | 0 | 3,061 | - |
519.00 | 1.19 | 1.24 | 1.21 | 1.215 | -3.67 | -75.20 % | 18,014 | 288 | 2/25/2025 |
520.00 | 0.94 | 0.94 | 0.94 | 0.94 | 0.00 | 0.00 % | 0 | 7,026 | - |
521.00 | 0.72 | 0.72 | 0.72 | 0.72 | 0.00 | 0.00 % | 0 | 2,382 | - |
522.00 | 0.51 | 0.51 | 0.51 | 0.51 | 0.00 | 0.00 % | 0 | 2,975 | - |
523.00 | 0.34 | 0.37 | 0.38 | 0.355 | -2.42 | -86.43 % | 9,710 | 1,303 | 2/25/2025 |
524.00 | 0.23 | 0.26 | 0.25 | 0.245 | -2.11 | -89.41 % | 5,604 | 945 | 2/25/2025 |
525.00 | 0.17 | 0.17 | 0.17 | 0.17 | 0.00 | 0.00 % | 0 | 4,826 | - |
526.00 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00 | 0.00 % | 0 | 3,028 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
507.00 | 0.88 | 0.88 | 0.88 | 0.88 | 0.00 | 0.00 % | 0 | 2,025 | - |
508.00 | 1.08 | 1.11 | 1.09 | 1.095 | 0.38 | 53.52 % | 13,037 | 676 | 2/25/2025 |
509.00 | 1.35 | 1.35 | 1.35 | 1.35 | 0.00 | 0.00 % | 0 | 3,296 | - |
510.00 | 1.63 | 1.63 | 1.63 | 1.63 | 0.00 | 0.00 % | 0 | 6,469 | - |
511.00 | 1.94 | 1.94 | 1.94 | 1.94 | 0.00 | 0.00 % | 0 | 1,995 | - |
512.00 | 2.27 | 2.33 | 2.29 | 2.30 | 0.93 | 68.38 % | 31,894 | 1,162 | 2/25/2025 |
513.00 | 2.71 | 2.71 | 2.71 | 2.71 | 0.00 | 0.00 % | 0 | 4,174 | - |
514.00 | 3.10 | 3.15 | 3.15 | 3.125 | 1.36 | 75.98 % | 27,348 | 3,665 | 2/25/2025 |
515.00 | 3.59 | 3.59 | 3.59 | 3.59 | 0.00 | 0.00 % | 0 | 7,165 | - |
516.00 | 4.10 | 4.10 | 4.10 | 4.10 | 0.00 | 0.00 % | 0 | 1,920 | - |
517.00 | 4.62 | 4.72 | 4.62 | 4.67 | 1.99 | 75.67 % | 12,699 | 1,477 | 2/25/2025 |
518.00 | 5.27 | 5.27 | 5.27 | 5.27 | 0.00 | 0.00 % | 0 | 4,602 | - |
519.00 | 5.89 | 5.89 | 5.89 | 5.89 | 0.00 | 0.00 % | 0 | 924 | - |
520.00 | 6.69 | 6.69 | 6.69 | 6.69 | 0.00 | 0.00 % | 0 | 4,347 | - |
521.00 | 7.42 | 7.42 | 7.42 | 7.42 | 0.00 | 0.00 % | 0 | 1,295 | - |
522.00 | 8.16 | 8.16 | 8.16 | 8.16 | 0.00 | 0.00 % | 0 | 985 | - |
523.00 | 8.98 | 9.15 | 9.06 | 9.065 | 3.81 | 72.57 % | 1,141 | 2,071 | 2/25/2025 |
524.00 | 8.12 | 12.19 | 9.95 | 10.155 | 4.11 | 70.38 % | 477 | 1,611 | 2/25/2025 |
525.00 | 10.51 | 13.07 | 11.05 | 11.79 | 4.56 | 70.26 % | 976 | 2,722 | 2/25/2025 |
526.00 | 11.80 | 11.80 | 11.80 | 11.80 | 0.00 | 0.00 % | 0 | 434 | - |
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