Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
895.00 | 29.95 | 31.20 | 29.45 | 30.575 | 1.95 | 7.09 % | 102 | 82 | 2/28/2025 |
897.50 | 27.95 | 30.40 | 26.63 | 29.175 | 4.73 | 21.60 % | 33 | 5 | 2/28/2025 |
900.00 | 26.00 | 27.25 | 27.00 | 26.625 | 7.50 | 38.46 % | 236 | 364 | 2/28/2025 |
902.50 | 24.20 | 25.35 | 19.25 | 24.775 | -1.22 | -5.96 % | 185 | 4 | 2/28/2025 |
905.00 | 22.45 | 23.45 | 23.35 | 22.95 | 6.35 | 37.35 % | 205 | 462 | 2/28/2025 |
907.50 | 20.05 | 22.90 | 21.60 | 21.475 | 5.65 | 35.42 % | 38 | 13 | 2/28/2025 |
910.00 | 19.05 | 20.00 | 19.90 | 19.525 | 4.90 | 32.67 % | 391 | 356 | 2/28/2025 |
912.50 | 17.40 | 18.55 | 17.75 | 17.975 | 3.90 | 28.16 % | 94 | 7 | 2/28/2025 |
915.00 | 15.95 | 16.85 | 16.40 | 16.40 | 3.20 | 24.24 % | 273 | 168 | 2/28/2025 |
917.50 | 14.60 | 15.40 | 13.90 | 15.00 | 1.58 | 12.82 % | 69 | 13 | 2/28/2025 |
920.00 | 13.20 | 14.05 | 13.66 | 13.625 | 3.41 | 33.27 % | 441 | 654 | 2/28/2025 |
925.00 | 10.80 | 11.50 | 11.25 | 11.15 | 2.45 | 27.84 % | 257 | 196 | 2/28/2025 |
930.00 | 8.65 | 9.25 | 9.25 | 8.95 | 1.90 | 25.85 % | 485 | 540 | 2/28/2025 |
935.00 | 6.85 | 7.35 | 7.06 | 7.10 | 0.61 | 9.46 % | 523 | 108 | 2/28/2025 |
940.00 | 5.35 | 5.75 | 5.35 | 5.55 | 0.40 | 8.08 % | 234 | 587 | 2/28/2025 |
945.00 | 4.15 | 4.45 | 4.26 | 4.30 | 0.16 | 3.90 % | 218 | 219 | 2/28/2025 |
950.00 | 3.20 | 3.50 | 3.55 | 3.35 | 0.14 | 4.11 % | 986 | 1,579 | 2/28/2025 |
955.00 | 2.41 | 2.65 | 2.50 | 2.53 | -0.30 | -10.71 % | 155 | 119 | 2/28/2025 |
960.00 | 1.81 | 2.00 | 1.94 | 1.905 | -0.33 | -14.54 % | 794 | 158 | 2/28/2025 |
965.00 | 1.33 | 1.63 | 1.15 | 1.48 | -0.75 | -39.47 % | 93 | 74 | 2/28/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
895.00 | 4.50 | 4.85 | 4.90 | 4.675 | -6.60 | -57.39 % | 105 | 49 | 2/28/2025 |
897.50 | 5.05 | 5.35 | 5.06 | 5.20 | -6.44 | -56.00 % | 64 | 76 | 2/28/2025 |
900.00 | 5.60 | 5.95 | 5.75 | 5.775 | -8.02 | -58.24 % | 545 | 414 | 2/28/2025 |
902.50 | 6.20 | 6.60 | 8.15 | 6.40 | -5.85 | -41.79 % | 13 | 4 | 2/28/2025 |
905.00 | 6.85 | 7.30 | 7.50 | 7.075 | -8.95 | -54.41 % | 119 | 205 | 2/28/2025 |
907.50 | 7.60 | 8.05 | 7.75 | 7.825 | -8.15 | -51.26 % | 34 | 15 | 2/28/2025 |
910.00 | 8.45 | 8.90 | 8.39 | 8.675 | -9.81 | -53.90 % | 257 | 88 | 2/28/2025 |
912.50 | 9.30 | 9.80 | 11.90 | 9.55 | -7.90 | -39.90 % | 32 | 15 | 2/28/2025 |
915.00 | 10.25 | 10.85 | 10.50 | 10.55 | -8.90 | -45.88 % | 96 | 75 | 2/28/2025 |
917.50 | 11.30 | 11.95 | 12.20 | 11.625 | -8.30 | -40.49 % | 15 | 81 | 2/28/2025 |
920.00 | 12.30 | 13.20 | 12.50 | 12.75 | -8.60 | -40.76 % | 10 | 35 | 2/28/2025 |
925.00 | 14.80 | 15.75 | 18.35 | 15.275 | -4.55 | -19.87 % | 17 | 28 | 2/28/2025 |
930.00 | 17.65 | 18.65 | 18.65 | 18.15 | -9.84 | -34.54 % | 8 | 7 | 2/28/2025 |
935.00 | 20.70 | 22.70 | 21.95 | 21.70 | -11.85 | -35.06 % | 3 | 6 | 2/28/2025 |
940.00 | 23.95 | 26.55 | 41.45 | 25.25 | 6.25 | 17.76 % | 5 | 6 | 2/28/2025 |
945.00 | 27.50 | 30.35 | 29.00 | 28.925 | -6.10 | -17.38 % | 1 | 3 | 2/28/2025 |
950.00 | 30.30 | 35.70 | 45.20 | 33.00 | 8.20 | 22.16 % | 14 | 6 | 2/28/2025 |
955.00 | 34.45 | 39.65 | 49.15 | 37.05 | 0.00 | 0.00 % | 0 | 1 | - |
960.00 | 39.65 | 44.20 | 46.70 | 41.925 | 0.00 | 0.00 % | 0 | 1 | - |
965.00 | 43.50 | 49.40 | 53.26 | 46.45 | 0.00 | 0.00 % | 0 | 2 | - |
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