Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
15.50 | 4.70 | 5.40 | 5.50 | 5.05 | 0.00 | 0.00 % | 0 | 0 | - |
16.00 | 4.15 | 4.35 | 3.70 | 4.25 | 0.00 | 0.00 % | 0 | 3 | - |
16.50 | 2.75 | 4.00 | 3.25 | 3.375 | 0.00 | 0.00 % | 0 | 9 | - |
17.00 | 2.85 | 3.35 | 3.10 | 3.10 | 0.00 | 0.00 % | 0 | 2 | - |
17.50 | 1.22 | 2.91 | 2.81 | 2.065 | 0.91 | 47.89 % | 8 | 18 | 2/18/2025 |
18.00 | 2.08 | 2.35 | 2.28 | 2.215 | 0.35 | 18.13 % | 113 | 614 | 2/18/2025 |
18.50 | 1.64 | 1.93 | 1.87 | 1.785 | 0.38 | 25.50 % | 10 | 7 | 2/18/2025 |
19.00 | 1.14 | 1.36 | 1.27 | 1.25 | 0.25 | 24.51 % | 152 | 1,431 | 2/18/2025 |
19.50 | 0.72 | 0.85 | 0.79 | 0.785 | 0.24 | 43.64 % | 418 | 874 | 2/18/2025 |
20.00 | 0.33 | 0.38 | 0.37 | 0.355 | 0.17 | 85.00 % | 1,427 | 9,095 | 2/18/2025 |
20.50 | 0.08 | 0.09 | 0.09 | 0.085 | 0.04 | 80.00 % | 2,698 | 5,093 | 2/18/2025 |
21.00 | 0.01 | 0.02 | 0.02 | 0.015 | 0.01 | 100.00 % | 3,715 | 21,066 | 2/18/2025 |
21.50 | 0.01 | 0.02 | 0.01 | 0.015 | -0.01 | -50.00 % | 30 | 9,425 | 2/18/2025 |
22.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 12 | 33,987 | 2/18/2025 |
22.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 18,306 | - |
23.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 8,546 | - |
23.50 | 0.04 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00 % | 0 | 34 | - |
24.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 151 | - |
24.50 | 0.02 | 0.01 | 0.02 | 0.015 | 0.00 | 0.00 % | 0 | 26 | - |
25.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 607 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
15.50 | 0.00 | 0.51 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
16.00 | 0.01 | 0.02 | 0.01 | 0.015 | 0.00 | 0.00 % | 0 | 76 | - |
16.50 | 0.00 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
17.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 2 | 2,321 | 2/18/2025 |
17.50 | 0.12 | 0.55 | 0.12 | 0.335 | 0.00 | 0.00 % | 0 | 8 | - |
18.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 4 | 4,117 | 2/18/2025 |
18.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 100 | 118 | 2/18/2025 |
19.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67 % | 70 | 1,261 | 2/18/2025 |
19.50 | 0.01 | 0.07 | 0.02 | 0.04 | -0.03 | -60.00 % | 868 | 2,644 | 2/18/2025 |
20.00 | 0.04 | 0.07 | 0.06 | 0.055 | -0.15 | -71.43 % | 682 | 9,025 | 2/18/2025 |
20.50 | 0.26 | 0.30 | 0.30 | 0.28 | -0.30 | -50.00 % | 215 | 2,070 | 2/18/2025 |
21.00 | 0.70 | 0.84 | 0.66 | 0.77 | -0.47 | -41.59 % | 24 | 441 | 2/18/2025 |
21.50 | 1.04 | 1.28 | 1.17 | 1.16 | -0.78 | -40.00 % | 2 | 38 | 2/18/2025 |
22.00 | 1.53 | 1.80 | 1.95 | 1.665 | 0.00 | 0.00 % | 0 | 25 | - |
22.50 | 1.98 | 2.26 | 2.46 | 2.12 | 0.00 | 0.00 % | 0 | 90 | - |
23.00 | 2.01 | 2.75 | 2.95 | 2.38 | 0.00 | 0.00 % | 0 | 54 | - |
23.50 | 2.82 | 3.30 | 3.65 | 3.06 | 0.00 | 0.00 % | 0 | 71 | - |
24.00 | 3.50 | 3.75 | 4.20 | 3.625 | 0.00 | 0.00 % | 0 | 97 | - |
24.50 | 4.10 | 4.30 | 3.95 | 4.20 | 0.00 | 0.00 % | 0 | 17 | - |
25.00 | 4.35 | 5.80 | 4.95 | 5.075 | 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