Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
3.00 | 5.10 | 5.45 | 0.00 | 5.275 | 0.00 | 0.00 % | 0 | 0 | - |
3.50 | 4.60 | 4.80 | 6.75 | 4.70 | 0.00 | 0.00 % | 0 | 3 | - |
4.00 | 4.10 | 4.30 | 0.00 | 4.20 | 0.00 | 0.00 % | 0 | 0 | - |
4.50 | 3.60 | 4.25 | 0.00 | 3.925 | 0.00 | 0.00 % | 0 | 0 | - |
5.00 | 3.10 | 3.25 | 4.50 | 3.175 | 0.00 | 0.00 % | 0 | 10 | - |
5.50 | 2.60 | 2.76 | 0.00 | 2.68 | 0.00 | 0.00 % | 0 | 0 | - |
6.00 | 2.09 | 2.22 | 2.16 | 2.155 | -0.10 | -4.42 % | 33 | 69 | 2/18/2025 |
6.50 | 1.44 | 1.80 | 1.53 | 1.62 | 0.00 | 0.00 % | 0 | 1 | - |
7.00 | 1.15 | 1.24 | 1.11 | 1.195 | 0.01 | 0.91 % | 1 | 136 | 2/18/2025 |
7.50 | 0.48 | 0.75 | 0.55 | 0.615 | -0.24 | -30.38 % | 13 | 553 | 2/18/2025 |
8.00 | 0.28 | 0.33 | 0.31 | 0.305 | 0.02 | 6.90 % | 371 | 463 | 2/18/2025 |
8.50 | 0.08 | 0.10 | 0.09 | 0.09 | -0.03 | -25.00 % | 921 | 315 | 2/18/2025 |
9.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00 % | 101 | 793 | 2/18/2025 |
9.50 | 0.01 | 0.04 | 0.01 | 0.025 | -0.03 | -75.00 % | 282 | 9,484 | 2/18/2025 |
10.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00 % | 413 | 4,761 | 2/18/2025 |
10.50 | 0.01 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00 % | 16 | 418 | 2/18/2025 |
11.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 97 | 1,427 | 2/18/2025 |
11.50 | 0.01 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00 % | 6 | 2,168 | 2/18/2025 |
12.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 15 | 2,182 | 2/18/2025 |
12.50 | 0.01 | 0.01 | 0.02 | 0.01 | 0.01 | 100.00 % | 58 | 716 | 2/18/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
3.00 | 0.00 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
3.50 | 0.00 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
4.00 | 0.00 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
4.50 | 0.00 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
5.00 | 0.04 | 0.01 | 0.04 | 0.025 | 0.00 | 0.00 % | 0 | 42 | - |
5.50 | 0.01 | 0.75 | 0.01 | 0.38 | 0.00 | 0.00 % | 0 | 99 | - |
6.00 | 0.02 | 0.30 | 0.02 | 0.16 | 0.00 | 0.00 % | 0 | 7 | - |
6.50 | 0.02 | 0.01 | 0.02 | 0.015 | 0.00 | 0.00 % | 0 | 146 | - |
7.00 | 0.01 | 0.02 | 0.02 | 0.015 | -0.01 | -33.33 % | 233 | 298 | 2/18/2025 |
7.50 | 0.03 | 0.05 | 0.05 | 0.04 | -0.03 | -37.50 % | 254 | 744 | 2/18/2025 |
8.00 | 0.11 | 0.14 | 0.15 | 0.125 | -0.08 | -34.78 % | 289 | 313 | 2/18/2025 |
8.50 | 0.39 | 0.59 | 0.53 | 0.49 | -0.03 | -5.36 % | 6 | 331 | 2/18/2025 |
9.00 | 0.81 | 0.91 | 1.07 | 0.86 | 0.06 | 5.94 % | 15 | 174 | 2/18/2025 |
9.50 | 1.17 | 1.39 | 1.57 | 1.28 | 0.00 | 0.00 % | 0 | 259 | - |
10.00 | 1.79 | 1.89 | 1.98 | 1.84 | 0.06 | 3.13 % | 43 | 2,916 | 2/18/2025 |
10.50 | 2.28 | 2.40 | 2.53 | 2.34 | 0.17 | 7.20 % | 4 | 238 | 2/18/2025 |
11.00 | 2.78 | 2.91 | 1.74 | 2.845 | 0.00 | 0.00 % | 0 | 50 | - |
11.50 | 3.30 | 3.40 | 3.46 | 3.35 | 0.00 | 0.00 % | 0 | 121 | - |
12.00 | 2.95 | 3.90 | 3.95 | 3.425 | 0.00 | 0.00 % | 0 | 28 | - |
12.50 | 4.30 | 4.40 | 4.29 | 4.35 | 0.00 | 0.00 % | 0 | 69 | - |
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