Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
217.50 | 24.50 | 26.35 | 0.00 | 25.425 | 0.00 | 0.00 % | 0 | 0 | - |
220.00 | 21.35 | 23.60 | 30.85 | 22.475 | 0.00 | 0.00 % | 0 | 14 | - |
222.50 | 19.25 | 21.70 | 0.00 | 20.475 | 0.00 | 0.00 % | 0 | 0 | - |
225.00 | 17.35 | 19.35 | 14.55 | 18.35 | 0.00 | 0.00 % | 0 | 22 | - |
227.50 | 14.20 | 16.10 | 15.85 | 15.15 | 2.90 | 22.39 % | 1 | 1 | 2/25/2025 |
230.00 | 13.30 | 13.90 | 13.73 | 13.60 | 3.13 | 29.53 % | 6 | 3 | 2/25/2025 |
232.50 | 11.40 | 13.80 | 8.35 | 12.60 | 0.00 | 0.00 % | 0 | 17 | - |
235.00 | 9.40 | 12.00 | 9.91 | 10.70 | 2.76 | 38.60 % | 189 | 35 | 2/25/2025 |
237.50 | 7.60 | 8.35 | 8.20 | 7.975 | 2.45 | 42.61 % | 91 | 236 | 2/25/2025 |
240.00 | 6.40 | 7.55 | 6.60 | 6.975 | 1.99 | 43.17 % | 3 | 118 | 2/25/2025 |
242.50 | 5.10 | 6.30 | 4.81 | 5.70 | 1.11 | 30.00 % | 21 | 368 | 2/25/2025 |
245.00 | 3.90 | 4.70 | 4.00 | 4.30 | 1.25 | 45.45 % | 26 | 613 | 2/25/2025 |
247.50 | 3.10 | 3.70 | 3.50 | 3.40 | 1.30 | 59.09 % | 6 | 170 | 2/25/2025 |
250.00 | 2.21 | 2.88 | 2.21 | 2.545 | 0.51 | 30.00 % | 674 | 339 | 2/25/2025 |
252.50 | 1.46 | 2.51 | 1.55 | 1.985 | 0.37 | 31.36 % | 129 | 196 | 2/25/2025 |
255.00 | 0.95 | 1.34 | 1.13 | 1.145 | 0.29 | 34.52 % | 588 | 152 | 2/25/2025 |
257.50 | 0.65 | 0.85 | 0.74 | 0.75 | 0.15 | 25.42 % | 214 | 99 | 2/25/2025 |
260.00 | 0.37 | 0.48 | 0.45 | 0.425 | 0.02 | 4.65 % | 961 | 621 | 2/25/2025 |
262.50 | 0.40 | 0.52 | 0.58 | 0.46 | 0.32 | 123.08 % | 1 | 81 | 2/25/2025 |
265.00 | 0.18 | 0.38 | 0.22 | 0.28 | 0.00 | 0.00 % | 0 | 160 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
217.50 | 0.15 | 0.26 | 0.22 | 0.205 | -0.62 | -73.81 % | 127 | 29 | 2/25/2025 |
220.00 | 0.25 | 0.28 | 0.28 | 0.265 | -0.93 | -76.86 % | 1,054 | 678 | 2/25/2025 |
222.50 | 0.55 | 0.93 | 1.39 | 0.74 | 0.00 | 0.00 % | 0 | 73 | - |
225.00 | 0.02 | 0.57 | 0.56 | 0.295 | -1.44 | -72.00 % | 460 | 643 | 2/25/2025 |
227.50 | 0.76 | 0.82 | 0.78 | 0.79 | -1.91 | -71.00 % | 453 | 53 | 2/25/2025 |
230.00 | 1.10 | 1.39 | 1.19 | 1.245 | -1.96 | -62.22 % | 1,285 | 698 | 2/25/2025 |
232.50 | 1.55 | 1.84 | 1.65 | 1.695 | -2.41 | -59.36 % | 375 | 100 | 2/25/2025 |
235.00 | 2.20 | 2.43 | 2.31 | 2.315 | -2.94 | -56.00 % | 443 | 287 | 2/25/2025 |
237.50 | 3.15 | 3.70 | 3.20 | 3.425 | -3.35 | -51.15 % | 3 | 292 | 2/25/2025 |
240.00 | 4.05 | 4.25 | 4.20 | 4.15 | -3.70 | -46.84 % | 560 | 159 | 2/25/2025 |
242.50 | 5.05 | 6.05 | 9.40 | 5.55 | 0.00 | 0.00 % | 0 | 72 | - |
245.00 | 6.25 | 7.45 | 11.20 | 6.85 | 0.00 | 0.00 % | 0 | 199 | - |
247.50 | 6.55 | 8.55 | 8.20 | 7.55 | -4.35 | -34.66 % | 44 | 163 | 2/25/2025 |
250.00 | 9.20 | 10.60 | 14.95 | 9.90 | 0.00 | 0.00 % | 0 | 184 | - |
252.50 | 11.40 | 12.55 | 11.60 | 11.975 | -5.15 | -30.75 % | 4 | 86 | 2/25/2025 |
255.00 | 13.20 | 14.70 | 12.65 | 13.95 | -6.50 | -33.94 % | 15 | 191 | 2/25/2025 |
257.50 | 15.40 | 16.25 | 15.85 | 15.825 | -5.55 | -25.93 % | 2 | 28 | 2/25/2025 |
260.00 | 16.95 | 18.75 | 17.75 | 17.85 | -5.95 | -25.11 % | 8 | 47 | 2/25/2025 |
262.50 | 19.35 | 21.85 | 0.00 | 20.60 | 0.00 | 0.00 % | 0 | 0 | - |
265.00 | 21.75 | 23.30 | 21.82 | 22.525 | -6.35 | -22.54 % | 5 | 12 | 2/25/2025 |
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