Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
340.00 | 27.90 | 27.90 | 27.90 | 27.90 | 0.00 | 0.00 % | 0 | 1,004 | - |
342.50 | 24.50 | 27.60 | 20.50 | 26.05 | -3.50 | -14.58 % | 8 | 1 | 2/14/2025 |
345.00 | 23.40 | 23.40 | 23.40 | 23.40 | 0.00 | 0.00 % | 0 | 5 | - |
347.50 | 20.50 | 23.60 | 20.60 | 22.05 | 0.60 | 3.00 % | 1 | 2 | 2/14/2025 |
350.00 | 19.36 | 19.36 | 19.36 | 19.36 | 0.00 | 0.00 % | 0 | 1,615 | - |
352.50 | 17.20 | 19.10 | 18.30 | 18.15 | 1.30 | 7.65 % | 4 | 10 | 2/14/2025 |
355.00 | 15.50 | 16.60 | 16.20 | 16.05 | -7.10 | -30.47 % | 36 | 77 | 2/14/2025 |
357.50 | 13.90 | 14.80 | 14.10 | 14.35 | 0.30 | 2.17 % | 59 | 2 | 2/14/2025 |
360.00 | 11.90 | 11.90 | 11.90 | 11.90 | 0.00 | 0.00 % | 0 | 1,543 | - |
362.50 | 10.70 | 11.60 | 10.40 | 11.15 | -3.90 | -27.27 % | 334 | 14 | 2/14/2025 |
365.00 | 9.20 | 10.00 | 9.52 | 9.60 | -3.50 | -26.88 % | 127 | 267 | 2/14/2025 |
367.50 | 8.59 | 8.59 | 8.59 | 8.59 | 0.00 | 0.00 % | 0 | 47 | - |
370.00 | 6.60 | 9.00 | 7.00 | 7.80 | -3.43 | -32.89 % | 107 | 1,640 | 2/14/2025 |
372.50 | 6.09 | 6.09 | 6.09 | 6.09 | 0.00 | 0.00 % | 0 | 130 | - |
375.00 | 4.80 | 5.40 | 5.34 | 5.10 | -2.66 | -33.25 % | 126 | 435 | 2/14/2025 |
377.50 | 4.10 | 4.10 | 4.10 | 4.10 | 0.00 | 0.00 % | 0 | 248 | - |
380.00 | 3.30 | 3.60 | 3.35 | 3.45 | -2.75 | -45.08 % | 99 | 2,949 | 2/14/2025 |
382.50 | 2.99 | 2.99 | 2.99 | 2.99 | 0.00 | 0.00 % | 0 | 124 | - |
385.00 | 2.25 | 2.25 | 2.25 | 2.25 | 0.00 | 0.00 % | 0 | 351 | - |
387.50 | 1.85 | 2.05 | 2.00 | 1.95 | -0.28 | -12.28 % | 8 | 304 | 2/14/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
340.00 | 0.90 | 1.10 | 1.07 | 1.00 | -0.63 | -37.06 % | 60 | 822 | 2/14/2025 |
342.50 | 1.26 | 1.26 | 1.26 | 1.26 | 0.00 | 0.00 % | 0 | 35 | - |
345.00 | 1.65 | 1.65 | 1.65 | 1.65 | 0.00 | 0.00 % | 0 | 173 | - |
347.50 | 2.02 | 2.02 | 2.02 | 2.02 | 0.00 | 0.00 % | 0 | 111 | - |
350.00 | 1.35 | 2.50 | 2.40 | 1.925 | -0.62 | -20.53 % | 51 | 1,095 | 2/14/2025 |
352.50 | 3.13 | 3.13 | 3.13 | 3.13 | 0.00 | 0.00 % | 0 | 145 | - |
355.00 | 2.35 | 3.70 | 3.40 | 3.025 | -1.34 | -28.27 % | 163 | 618 | 2/14/2025 |
357.50 | 4.11 | 4.11 | 4.11 | 4.11 | 0.00 | 0.00 % | 0 | 10 | - |
360.00 | 4.30 | 5.20 | 5.30 | 4.75 | -0.44 | -7.67 % | 319 | 841 | 2/14/2025 |
362.50 | 6.52 | 6.52 | 6.52 | 6.52 | 0.00 | 0.00 % | 0 | 14 | - |
365.00 | 6.30 | 7.30 | 6.96 | 6.80 | -1.84 | -20.91 % | 68 | 44 | 2/14/2025 |
367.50 | 6.70 | 8.90 | 8.60 | 7.80 | -1.00 | -10.42 % | 36 | 19 | 2/14/2025 |
370.00 | 9.60 | 9.60 | 9.60 | 9.60 | 0.00 | 0.00 % | 0 | 1,897 | - |
372.50 | 12.70 | 12.70 | 12.70 | 12.70 | 0.00 | 0.00 % | 0 | 18 | - |
375.00 | 13.40 | 13.40 | 13.40 | 13.40 | 0.00 | 0.00 % | 0 | 100 | - |
377.50 | 14.20 | 14.20 | 14.20 | 14.20 | 0.00 | 0.00 % | 0 | 78 | - |
380.00 | 15.50 | 16.50 | 16.90 | 16.00 | -4.20 | -19.91 % | 1 | 542 | 2/14/2025 |
382.50 | 17.20 | 18.70 | 20.83 | 17.95 | 4.49 | 27.48 % | 1 | 40 | 2/14/2025 |
385.00 | 19.30 | 21.90 | 19.65 | 20.60 | 1.85 | 10.39 % | 25 | 36 | 2/14/2025 |
387.50 | 17.40 | 17.40 | 17.40 | 17.40 | 0.00 | 0.00 % | 0 | 61 | - |
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