Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
31.00 | 4.85 | 5.65 | 3.87 | 5.25 | 0.00 | 0.00 % | 0 | 5 | - |
31.50 | 4.35 | 5.25 | 0.00 | 4.80 | 0.00 | 0.00 % | 0 | 0 | - |
32.00 | 2.89 | 4.30 | 4.90 | 3.595 | 0.00 | 0.00 % | 0 | 11 | - |
32.50 | 3.35 | 4.20 | 0.00 | 3.775 | 0.00 | 0.00 % | 0 | 0 | - |
33.00 | 2.93 | 3.55 | 2.99 | 3.24 | 0.00 | 0.00 % | 0 | 19 | - |
33.50 | 2.46 | 2.90 | 1.62 | 2.68 | 0.00 | 0.00 % | 0 | 27 | - |
34.00 | 1.98 | 2.56 | 2.48 | 2.27 | 0.59 | 31.22 % | 4 | 77 | 2/27/2025 |
34.50 | 1.47 | 2.02 | 1.82 | 1.745 | 0.37 | 25.52 % | 1 | 44 | 2/27/2025 |
35.00 | 1.19 | 1.28 | 1.50 | 1.235 | 0.41 | 37.61 % | 15 | 865 | 2/27/2025 |
35.50 | 0.53 | 0.91 | 1.25 | 0.72 | 0.42 | 50.60 % | 24 | 510 | 2/27/2025 |
36.00 | 0.36 | 0.70 | 0.53 | 0.53 | -0.02 | -3.64 % | 339 | 441 | 2/27/2025 |
36.50 | 0.28 | 0.33 | 0.36 | 0.305 | 0.00 | 0.00 % | 90 | 206 | 2/27/2025 |
37.00 | 0.13 | 0.18 | 0.17 | 0.155 | -0.05 | -22.73 % | 987 | 1,303 | 2/27/2025 |
37.50 | 0.04 | 0.11 | 0.09 | 0.075 | -0.05 | -35.71 % | 3,986 | 141 | 2/27/2025 |
38.00 | 0.04 | 0.07 | 0.06 | 0.055 | 0.00 | 0.00 % | 472 | 659 | 2/27/2025 |
38.50 | 0.02 | 0.04 | 0.04 | 0.03 | -0.01 | -20.00 % | 40 | 83 | 2/27/2025 |
39.00 | 0.01 | 0.03 | 0.03 | 0.02 | 0.01 | 50.00 % | 220 | 216 | 2/27/2025 |
39.50 | 0.01 | 0.02 | 0.02 | 0.015 | 0.01 | 100.00 % | 45 | 129 | 2/27/2025 |
40.00 | 0.01 | 0.02 | 0.01 | 0.015 | -0.01 | -50.00 % | 137 | 1,935 | 2/27/2025 |
40.50 | 0.03 | 0.66 | 0.03 | 0.345 | 0.00 | 0.00 % | 0 | 23 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
31.00 | 0.08 | 0.02 | 0.08 | 0.05 | 0.00 | 0.00 % | 0 | 7 | - |
31.50 | 0.01 | 0.02 | 0.01 | 0.015 | -0.07 | -87.50 % | 128 | 48 | 2/27/2025 |
32.00 | 0.01 | 0.02 | 0.01 | 0.015 | -0.01 | -50.00 % | 1 | 184 | 2/27/2025 |
32.50 | 0.01 | 0.02 | 0.03 | 0.015 | 0.01 | 50.00 % | 2 | 196 | 2/27/2025 |
33.00 | 0.01 | 0.23 | 0.01 | 0.12 | -0.03 | -75.00 % | 25 | 231 | 2/27/2025 |
33.50 | 0.01 | 0.21 | 0.02 | 0.11 | -0.03 | -60.00 % | 5 | 56 | 2/27/2025 |
34.00 | 0.02 | 0.06 | 0.02 | 0.04 | -0.10 | -83.33 % | 68 | 285 | 2/27/2025 |
34.50 | 0.04 | 0.07 | 0.02 | 0.055 | -0.17 | -89.47 % | 50 | 218 | 2/27/2025 |
35.00 | 0.09 | 0.24 | 0.10 | 0.165 | -0.15 | -60.00 % | 34 | 141 | 2/27/2025 |
35.50 | 0.19 | 0.32 | 0.09 | 0.255 | -0.31 | -77.50 % | 60 | 612 | 2/27/2025 |
36.00 | 0.07 | 0.43 | 0.26 | 0.25 | -0.36 | -58.06 % | 123 | 222 | 2/27/2025 |
36.50 | 0.57 | 0.76 | 0.64 | 0.665 | -0.31 | -32.63 % | 84 | 579 | 2/27/2025 |
37.00 | 0.93 | 1.18 | 0.69 | 1.055 | -0.87 | -55.77 % | 20 | 300 | 2/27/2025 |
37.50 | 1.23 | 1.90 | 1.41 | 1.565 | -0.26 | -15.57 % | 242 | 319 | 2/27/2025 |
38.00 | 1.78 | 2.01 | 1.70 | 1.895 | -2.02 | -54.30 % | 38 | 116 | 2/27/2025 |
38.50 | 2.25 | 2.58 | 1.65 | 2.415 | -1.20 | -42.11 % | 13 | 23 | 2/27/2025 |
39.00 | 1.94 | 3.15 | 4.74 | 2.545 | 0.00 | 0.00 % | 0 | 55 | - |
39.50 | 2.80 | 3.55 | 0.00 | 3.175 | 0.00 | 0.00 % | 0 | 0 | - |
40.00 | 3.70 | 4.15 | 3.71 | 3.925 | -1.59 | -30.00 % | 14 | 602 | 2/27/2025 |
40.50 | 3.90 | 4.75 | 0.00 | 4.325 | 0.00 | 0.00 % | 0 | 0 | - |
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