Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
20.50 | 4.25 | 4.95 | 4.20 | 4.60 | -2.52 | -37.50 % | 1 | 9 | 2/20/2025 |
21.00 | 3.00 | 4.40 | 3.64 | 3.70 | -4.01 | -52.42 % | 5 | 142 | 2/20/2025 |
21.50 | 2.73 | 4.75 | 3.20 | 3.74 | -3.10 | -49.21 % | 9 | 15 | 2/20/2025 |
22.00 | 2.85 | 3.35 | 3.40 | 3.10 | -2.10 | -38.18 % | 221 | 194 | 2/20/2025 |
22.50 | 2.15 | 2.93 | 5.65 | 2.54 | 0.00 | 0.00 % | 0 | 5 | - |
23.00 | 2.25 | 2.38 | 2.24 | 2.315 | -0.69 | -23.55 % | 131 | 272 | 2/20/2025 |
23.50 | 1.59 | 2.02 | 1.44 | 1.805 | -1.16 | -44.62 % | 24 | 72 | 2/20/2025 |
24.00 | 1.33 | 1.88 | 1.40 | 1.605 | -0.80 | -36.36 % | 1,039 | 982 | 2/20/2025 |
24.50 | 0.94 | 1.14 | 0.99 | 1.04 | -0.56 | -36.13 % | 844 | 33 | 2/20/2025 |
25.00 | 0.60 | 0.66 | 0.65 | 0.63 | -0.78 | -54.55 % | 2,987 | 847 | 2/20/2025 |
25.50 | 0.38 | 0.58 | 0.45 | 0.48 | -0.63 | -58.33 % | 1,813 | 857 | 2/20/2025 |
26.00 | 0.19 | 0.40 | 0.26 | 0.295 | -0.59 | -69.41 % | 1,533 | 622 | 2/20/2025 |
26.50 | 0.13 | 0.37 | 0.17 | 0.25 | -0.56 | -76.71 % | 1,045 | 422 | 2/20/2025 |
27.00 | 0.11 | 0.12 | 0.11 | 0.115 | -0.40 | -78.43 % | 1,589 | 2,726 | 2/20/2025 |
27.50 | 0.07 | 0.08 | 0.07 | 0.075 | -0.30 | -81.08 % | 1,019 | 2,956 | 2/20/2025 |
28.00 | 0.05 | 0.06 | 0.05 | 0.055 | -0.25 | -83.33 % | 4,433 | 6,307 | 2/20/2025 |
28.50 | 0.03 | 0.04 | 0.05 | 0.035 | -0.18 | -78.26 % | 899 | 2,894 | 2/20/2025 |
29.00 | 0.02 | 0.03 | 0.04 | 0.025 | -0.15 | -78.95 % | 1,715 | 2,977 | 2/20/2025 |
29.50 | 0.02 | 0.03 | 0.03 | 0.025 | -0.09 | -75.00 % | 458 | 2,315 | 2/20/2025 |
30.00 | 0.02 | 0.03 | 0.02 | 0.025 | -0.09 | -81.82 % | 2,296 | 6,689 | 2/20/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
20.50 | 0.05 | 0.28 | 0.05 | 0.165 | 0.00 | 0.00 % | 0 | 12 | - |
21.00 | 0.01 | 0.27 | 0.03 | 0.14 | 0.01 | 50.00 % | 10 | 813 | 2/20/2025 |
21.50 | 0.04 | 0.10 | 0.06 | 0.07 | 0.04 | 200.00 % | 47 | 405 | 2/20/2025 |
22.00 | 0.01 | 0.52 | 0.03 | 0.265 | -0.02 | -40.00 % | 773 | 923 | 2/20/2025 |
22.50 | 0.01 | 0.05 | 0.05 | 0.03 | -0.03 | -37.50 % | 2,159 | 152 | 2/20/2025 |
23.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.12 | -80.00 % | 333 | 2,509 | 2/20/2025 |
23.50 | 0.05 | 0.07 | 0.07 | 0.06 | -0.05 | -41.67 % | 1,001 | 520 | 2/20/2025 |
24.00 | 0.09 | 0.13 | 0.11 | 0.11 | -0.12 | -52.17 % | 2,818 | 1,753 | 2/20/2025 |
24.50 | 0.20 | 0.32 | 0.17 | 0.26 | -0.16 | -48.48 % | 1,274 | 3,321 | 2/20/2025 |
25.00 | 0.38 | 0.44 | 0.35 | 0.41 | -0.14 | -28.57 % | 3,136 | 3,395 | 2/20/2025 |
25.50 | 0.31 | 0.77 | 0.60 | 0.54 | -0.05 | -7.69 % | 287 | 787 | 2/20/2025 |
26.00 | 0.95 | 1.09 | 1.07 | 1.02 | 0.12 | 12.63 % | 971 | 1,872 | 2/20/2025 |
26.50 | 1.36 | 1.47 | 1.26 | 1.415 | 0.06 | 5.00 % | 212 | 1,271 | 2/20/2025 |
27.00 | 1.79 | 1.88 | 1.71 | 1.835 | 0.15 | 9.62 % | 959 | 5,403 | 2/20/2025 |
27.50 | 2.24 | 2.37 | 2.22 | 2.305 | 0.58 | 35.37 % | 315 | 2,489 | 2/20/2025 |
28.00 | 2.72 | 2.87 | 2.85 | 2.795 | 0.50 | 21.28 % | 294 | 3,213 | 2/20/2025 |
28.50 | 2.64 | 3.35 | 3.20 | 2.995 | 0.46 | 16.79 % | 56 | 1,898 | 2/20/2025 |
29.00 | 3.70 | 4.45 | 3.86 | 4.075 | 0.64 | 19.88 % | 179 | 939 | 2/20/2025 |
29.50 | 4.15 | 4.35 | 4.52 | 4.25 | 0.87 | 23.84 % | 16 | 518 | 2/20/2025 |
30.00 | 4.65 | 5.60 | 5.03 | 5.125 | 0.93 | 22.68 % | 88 | 1,332 | 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