Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
105.00 | 8.10 | 8.50 | 7.95 | 8.30 | 0.00 | 0.00 % | 0 | 131 | - |
106.00 | 6.70 | 7.60 | 6.20 | 7.15 | 0.00 | 0.00 % | 0 | 15 | - |
107.00 | 5.80 | 6.60 | 6.10 | 6.20 | 0.00 | 0.00 % | 0 | 11 | - |
108.00 | 5.20 | 5.75 | 5.35 | 5.475 | 0.00 | 0.00 % | 0 | 461 | - |
109.00 | 5.00 | 5.95 | 6.15 | 5.475 | 1.30 | 26.80 % | 106 | 568 | 2/25/2025 |
110.00 | 2.61 | 3.60 | 3.53 | 3.105 | -0.21 | -5.61 % | 3 | 363 | 2/25/2025 |
111.00 | 2.62 | 2.98 | 2.70 | 2.80 | -0.23 | -7.85 % | 4 | 173 | 2/25/2025 |
112.00 | 2.86 | 3.15 | 3.15 | 3.005 | 0.88 | 38.77 % | 163 | 610 | 2/25/2025 |
113.00 | 1.24 | 1.44 | 1.37 | 1.34 | -0.08 | -5.52 % | 51 | 725 | 2/25/2025 |
114.00 | 1.52 | 1.65 | 1.59 | 1.585 | 0.68 | 74.73 % | 2,332 | 2,301 | 2/25/2025 |
115.00 | 0.48 | 0.59 | 0.58 | 0.535 | 0.01 | 1.75 % | 76 | 1,387 | 2/25/2025 |
116.00 | 0.27 | 0.34 | 0.36 | 0.305 | 0.02 | 5.88 % | 5 | 629 | 2/25/2025 |
117.00 | 0.13 | 0.19 | 0.23 | 0.16 | 0.06 | 35.29 % | 16 | 563 | 2/25/2025 |
118.00 | 0.20 | 0.25 | 0.21 | 0.225 | 0.12 | 133.33 % | 1,607 | 981 | 2/25/2025 |
119.00 | 0.10 | 0.16 | 0.18 | 0.13 | 0.13 | 260.00 % | 132 | 200 | 2/25/2025 |
120.00 | 0.04 | 0.29 | 0.03 | 0.165 | -0.01 | -25.00 % | 2 | 1,108 | 2/25/2025 |
121.00 | 0.02 | 0.06 | 0.02 | 0.04 | -0.01 | -33.33 % | 623 | 175 | 2/25/2025 |
122.00 | 0.09 | 0.39 | 0.09 | 0.24 | 0.00 | 0.00 % | 0 | 10 | - |
123.00 | 0.01 | 0.46 | 0.01 | 0.235 | 0.00 | 0.00 % | 0 | 10 | - |
124.00 | 0.01 | 0.50 | 0.01 | 0.255 | 0.00 | 0.00 % | 0 | 5 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
105.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00 % | 40 | 1,389 | 2/25/2025 |
106.00 | 0.02 | 0.06 | 0.07 | 0.04 | 0.00 | 0.00 % | 4 | 2,822 | 2/25/2025 |
107.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.07 | -63.64 % | 39 | 349 | 2/25/2025 |
108.00 | 0.05 | 0.06 | 0.05 | 0.055 | -0.05 | -50.00 % | 2,812 | 2,044 | 2/25/2025 |
109.00 | 0.07 | 0.09 | 0.07 | 0.08 | -0.13 | -65.00 % | 367 | 1,062 | 2/25/2025 |
110.00 | 0.13 | 0.15 | 0.15 | 0.14 | -0.17 | -53.12 % | 1,249 | 1,857 | 2/25/2025 |
111.00 | 0.40 | 0.48 | 0.45 | 0.44 | -0.01 | -2.17 % | 10 | 879 | 2/25/2025 |
112.00 | 0.34 | 0.47 | 0.36 | 0.405 | -0.42 | -53.85 % | 1,564 | 974 | 2/25/2025 |
113.00 | 0.57 | 0.61 | 0.57 | 0.59 | -0.60 | -51.28 % | 1,185 | 1,576 | 2/25/2025 |
114.00 | 0.88 | 1.00 | 0.94 | 0.94 | -0.59 | -38.56 % | 567 | 750 | 2/25/2025 |
115.00 | 2.12 | 2.50 | 2.40 | 2.31 | 0.32 | 15.38 % | 1 | 200 | 2/25/2025 |
116.00 | 2.86 | 3.30 | 2.80 | 3.08 | 0.00 | 0.00 % | 0 | 96 | - |
117.00 | 3.85 | 4.25 | 3.95 | 4.05 | 0.05 | 1.28 % | 1 | 53 | 2/25/2025 |
118.00 | 4.75 | 5.30 | 4.50 | 5.025 | 0.00 | 0.00 % | 0 | 31 | - |
119.00 | 4.25 | 4.65 | 4.00 | 4.45 | -1.55 | -27.93 % | 18 | 19 | 2/25/2025 |
120.00 | 5.20 | 5.50 | 7.50 | 5.35 | 0.00 | 0.00 % | 0 | 15 | - |
121.00 | 7.55 | 8.60 | 7.60 | 8.075 | 0.00 | 0.00 % | 0 | 13 | - |
122.00 | 8.20 | 9.40 | 8.80 | 8.80 | 0.00 | 0.00 % | 0 | 4 | - |
123.00 | 8.20 | 8.50 | 8.20 | 8.35 | -1.60 | -16.33 % | 5 | 10 | 2/25/2025 |
124.00 | 8.50 | 9.50 | 10.70 | 9.00 | -0.00 | 0.00 % | 0 | 7 | - |
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