Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
138.00 | 7.10 | 11.20 | 0.00 | 9.15 | 0.00 | 0.00 % | 0 | 0 | - |
139.00 | 6.70 | 10.30 | 0.00 | 8.50 | 0.00 | 0.00 % | 0 | 0 | - |
140.00 | 7.10 | 9.30 | 6.70 | 8.20 | -2.30 | -25.56 % | 13 | 11 | 2/21/2025 |
141.00 | 5.60 | 8.80 | 0.00 | 7.20 | 0.00 | 0.00 % | 0 | 0 | - |
142.00 | 5.60 | 6.10 | 7.60 | 5.85 | 0.00 | 0.00 % | 0 | 10 | - |
143.00 | 4.90 | 5.40 | 4.71 | 5.15 | -2.19 | -31.74 % | 24 | 10 | 2/21/2025 |
144.00 | 4.20 | 4.70 | 0.00 | 4.45 | 0.00 | 0.00 % | 0 | 0 | - |
145.00 | 3.80 | 5.20 | 3.12 | 4.50 | -2.89 | -48.09 % | 16 | 9 | 2/21/2025 |
146.00 | 3.20 | 3.50 | 3.30 | 3.35 | 0.00 | 0.00 % | 44 | 0 | 2/21/2025 |
147.00 | 2.60 | 2.95 | 2.85 | 2.775 | 0.00 | 0.00 % | 5 | 0 | 2/21/2025 |
148.00 | 2.05 | 2.50 | 2.00 | 2.275 | -2.45 | -55.06 % | 44 | 58 | 2/21/2025 |
149.00 | 0.95 | 2.10 | 1.55 | 1.525 | -2.35 | -60.26 % | 128 | 144 | 2/21/2025 |
150.00 | 1.45 | 1.80 | 1.65 | 1.625 | -1.65 | -50.00 % | 160 | 89 | 2/21/2025 |
152.50 | 0.85 | 1.10 | 0.85 | 0.975 | -1.34 | -61.19 % | 126 | 91 | 2/21/2025 |
155.00 | 0.50 | 0.70 | 0.50 | 0.60 | -0.75 | -60.00 % | 378 | 273 | 2/21/2025 |
157.50 | 0.25 | 0.35 | 0.29 | 0.30 | -0.41 | -58.57 % | 63 | 283 | 2/21/2025 |
160.00 | 0.10 | 0.25 | 0.22 | 0.175 | -0.31 | -58.49 % | 640 | 296 | 2/21/2025 |
162.50 | 0.05 | 0.65 | 0.15 | 0.35 | -0.10 | -40.00 % | 44 | 199 | 2/21/2025 |
165.00 | 0.10 | 0.25 | 0.16 | 0.175 | -0.03 | -15.79 % | 25 | 329 | 2/21/2025 |
167.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.02 | -16.67 % | 35 | 172 | 2/21/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
138.00 | 0.50 | 0.65 | 0.53 | 0.575 | 0.13 | 32.50 % | 52 | 1 | 2/21/2025 |
139.00 | 0.60 | 0.80 | 0.80 | 0.70 | 0.45 | 128.57 % | 2 | 36 | 2/21/2025 |
140.00 | 0.75 | 0.95 | 0.91 | 0.85 | 0.34 | 59.65 % | 13 | 78 | 2/21/2025 |
141.00 | 0.95 | 2.55 | 1.47 | 1.75 | 0.96 | 188.24 % | 8 | 4 | 2/21/2025 |
142.00 | 1.15 | 1.40 | 1.74 | 1.275 | 0.79 | 83.16 % | 30 | 59 | 2/21/2025 |
143.00 | 1.35 | 1.65 | 1.55 | 1.50 | 0.60 | 63.16 % | 5 | 8 | 2/21/2025 |
144.00 | 1.65 | 2.00 | 2.07 | 1.825 | 0.87 | 72.50 % | 45 | 7 | 2/21/2025 |
145.00 | 1.80 | 2.45 | 2.40 | 2.125 | 0.74 | 44.58 % | 37 | 208 | 2/21/2025 |
146.00 | 1.50 | 3.60 | 3.00 | 2.55 | 0.40 | 15.38 % | 5 | 36 | 2/21/2025 |
147.00 | 3.00 | 3.30 | 3.95 | 3.15 | 1.35 | 51.92 % | 101 | 76 | 2/21/2025 |
148.00 | 2.60 | 3.90 | 4.00 | 3.25 | 0.93 | 30.29 % | 16 | 33 | 2/21/2025 |
149.00 | 2.45 | 4.50 | 4.45 | 3.475 | 1.77 | 66.04 % | 17 | 48 | 2/21/2025 |
150.00 | 4.70 | 5.60 | 5.25 | 5.15 | 2.20 | 72.13 % | 10 | 208 | 2/21/2025 |
152.50 | 6.50 | 9.00 | 6.63 | 7.75 | 2.18 | 48.99 % | 14 | 349 | 2/21/2025 |
155.00 | 8.40 | 10.20 | 10.11 | 9.30 | 3.31 | 48.68 % | 13 | 424 | 2/21/2025 |
157.50 | 9.10 | 13.50 | 11.70 | 11.30 | 2.48 | 26.90 % | 10 | 134 | 2/21/2025 |
160.00 | 11.70 | 16.10 | 9.60 | 13.90 | -2.20 | -18.64 % | 11 | 84 | 2/21/2025 |
162.50 | 15.10 | 18.40 | 15.00 | 16.75 | 1.10 | 7.91 % | 3 | 92 | 2/21/2025 |
165.00 | 16.70 | 21.80 | 15.00 | 19.25 | -2.25 | -13.04 % | 4 | 63 | 2/21/2025 |
167.50 | 18.40 | 23.60 | 12.28 | 21.00 | 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