Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
8.00 | 5.65 | 6.55 | 5.57 | 6.10 | -1.17 | -17.36 % | 104 | 6 | 2/25/2025 |
9.00 | 4.15 | 5.40 | 5.00 | 4.775 | -0.37 | -6.89 % | 14 | 67 | 2/25/2025 |
10.00 | 3.25 | 4.40 | 3.70 | 3.825 | -0.83 | -18.32 % | 10 | 49 | 2/25/2025 |
10.50 | 3.25 | 4.20 | 3.15 | 3.725 | -0.46 | -12.74 % | 1 | 27 | 2/25/2025 |
11.00 | 2.82 | 3.20 | 2.88 | 3.01 | -0.59 | -17.00 % | 36 | 52 | 2/25/2025 |
11.50 | 2.24 | 2.55 | 2.18 | 2.395 | -0.92 | -29.68 % | 15 | 26 | 2/25/2025 |
12.00 | 1.83 | 2.04 | 1.75 | 1.935 | -0.63 | -26.47 % | 81 | 421 | 2/25/2025 |
12.50 | 1.30 | 1.54 | 1.44 | 1.42 | -0.53 | -26.90 % | 451 | 130 | 2/25/2025 |
13.00 | 0.88 | 1.03 | 1.02 | 0.955 | -0.43 | -29.66 % | 2,675 | 675 | 2/25/2025 |
13.50 | 0.84 | 0.90 | 0.90 | 0.87 | -0.08 | -8.16 % | 15 | 452 | 2/25/2025 |
14.00 | 0.34 | 0.35 | 0.34 | 0.345 | -0.28 | -45.16 % | 8,676 | 3,887 | 2/25/2025 |
14.50 | 0.15 | 0.17 | 0.17 | 0.16 | -0.17 | -50.00 % | 11,102 | 4,660 | 2/25/2025 |
15.00 | 0.07 | 0.08 | 0.08 | 0.075 | -0.09 | -52.94 % | 11,116 | 11,308 | 2/25/2025 |
15.50 | 0.06 | 0.07 | 0.06 | 0.065 | -0.02 | -25.00 % | 222 | 10,739 | 2/25/2025 |
16.00 | 0.03 | 0.04 | 0.03 | 0.035 | -0.01 | -25.00 % | 139 | 14,273 | 2/25/2025 |
16.50 | 0.01 | 0.02 | 0.02 | 0.015 | 0.00 | 0.00 % | 94 | 8,979 | 2/25/2025 |
17.00 | 0.01 | 0.02 | 0.01 | 0.015 | -0.01 | -50.00 % | 1,427 | 16,698 | 2/25/2025 |
17.50 | 0.01 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00 % | 1,331 | 7,101 | 2/25/2025 |
18.00 | 0.01 | 0.02 | 0.01 | 0.015 | 0.00 | 0.00 % | 205 | 12,484 | 2/25/2025 |
18.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 20 | 3,753 | 2/25/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
8.00 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
9.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 1 | 256 | 2/25/2025 |
10.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 30 | 63 | 2/25/2025 |
10.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 53 | 21 | 2/25/2025 |
11.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 119 | - |
11.50 | 0.01 | 0.02 | 0.01 | 0.015 | 0.00 | 0.00 % | 0 | 516 | - |
12.00 | 0.03 | 0.06 | 0.03 | 0.045 | 0.01 | 50.00 % | 765 | 2,017 | 2/25/2025 |
12.50 | 0.04 | 0.05 | 0.04 | 0.045 | 0.01 | 33.33 % | 2,212 | 8,970 | 2/25/2025 |
13.00 | 0.06 | 0.08 | 0.07 | 0.07 | 0.01 | 16.67 % | 148 | 4,036 | 2/25/2025 |
13.50 | 0.13 | 0.14 | 0.13 | 0.135 | 0.02 | 18.18 % | 190 | 6,720 | 2/25/2025 |
14.00 | 0.28 | 0.29 | 0.28 | 0.285 | 0.03 | 12.00 % | 608 | 16,229 | 2/25/2025 |
14.50 | 0.52 | 0.54 | 0.53 | 0.53 | 0.06 | 12.77 % | 108 | 14,407 | 2/25/2025 |
15.00 | 0.96 | 1.25 | 1.14 | 1.105 | 0.37 | 48.05 % | 1,855 | 14,942 | 2/25/2025 |
15.50 | 1.29 | 1.40 | 1.44 | 1.345 | 0.23 | 19.01 % | 49 | 5,796 | 2/25/2025 |
16.00 | 1.75 | 1.95 | 1.87 | 1.85 | 0.16 | 9.36 % | 34 | 7,631 | 2/25/2025 |
16.50 | 2.48 | 2.82 | 2.60 | 2.65 | 0.45 | 20.93 % | 260 | 2,408 | 2/25/2025 |
17.00 | 3.00 | 3.85 | 3.07 | 3.425 | 0.16 | 5.50 % | 316 | 7,363 | 2/25/2025 |
17.50 | 3.15 | 3.35 | 3.05 | 3.25 | 0.00 | 0.00 % | 0 | 501 | - |
18.00 | 3.75 | 3.85 | 3.80 | 3.80 | 0.24 | 6.74 % | 5 | 716 | 2/25/2025 |
18.50 | 4.15 | 4.35 | 4.30 | 4.25 | 0.00 | 0.00 % | 0 | 145 | - |
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