Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
225.00 | 17.45 | 19.00 | 19.70 | 18.225 | 5.15 | 35.40 % | 7 | 22 | 2/25/2025 |
227.50 | 14.20 | 16.10 | 15.85 | 15.15 | 2.90 | 22.39 % | 1 | 1 | 2/25/2025 |
230.00 | 13.73 | 13.73 | 13.73 | 13.73 | 0.00 | 0.00 % | 0 | 7 | - |
232.50 | 13.00 | 13.00 | 13.00 | 13.00 | 0.00 | 0.00 % | 0 | 28 | - |
235.00 | 9.40 | 12.00 | 9.91 | 10.70 | 2.76 | 38.60 % | 189 | 35 | 2/25/2025 |
237.50 | 8.20 | 8.20 | 8.20 | 8.20 | 0.00 | 0.00 % | 0 | 261 | - |
240.00 | 6.75 | 6.75 | 6.75 | 6.75 | 0.00 | 0.00 % | 0 | 262 | - |
242.50 | 5.24 | 5.24 | 5.24 | 5.24 | 0.00 | 0.00 % | 0 | 390 | - |
245.00 | 3.85 | 4.70 | 4.20 | 4.275 | 1.45 | 52.73 % | 1,249 | 613 | 2/25/2025 |
247.50 | 2.52 | 3.85 | 3.15 | 3.185 | 0.95 | 43.18 % | 183 | 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 | 1.55 | 1.55 | 1.55 | 1.55 | 0.00 | 0.00 % | 0 | 232 | - |
255.00 | 1.13 | 1.13 | 1.13 | 1.13 | 0.00 | 0.00 % | 0 | 414 | - |
257.50 | 0.74 | 0.74 | 0.74 | 0.74 | 0.00 | 0.00 % | 0 | 251 | - |
260.00 | 0.37 | 0.48 | 0.45 | 0.425 | 0.02 | 4.65 % | 961 | 621 | 2/25/2025 |
262.50 | 0.27 | 0.30 | 0.25 | 0.285 | -0.01 | -3.85 % | 167 | 81 | 2/25/2025 |
265.00 | 0.18 | 0.18 | 0.18 | 0.18 | 0.00 | 0.00 % | 0 | 666 | - |
267.50 | 0.09 | 0.15 | 0.12 | 0.12 | -0.25 | -67.57 % | 210 | 19 | 2/25/2025 |
270.00 | 0.07 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00 % | 0 | 220 | - |
272.50 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00 | 0.00 % | 0 | 75 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
225.00 | 0.02 | 0.57 | 0.56 | 0.295 | -1.44 | -72.00 % | 460 | 643 | 2/25/2025 |
227.50 | 0.78 | 0.78 | 0.78 | 0.78 | 0.00 | 0.00 % | 0 | 430 | - |
230.00 | 1.19 | 1.19 | 1.19 | 1.19 | 0.00 | 0.00 % | 0 | 667 | - |
232.50 | 1.65 | 1.65 | 1.65 | 1.65 | 0.00 | 0.00 % | 0 | 246 | - |
235.00 | 2.20 | 2.43 | 2.31 | 2.315 | -2.94 | -56.00 % | 443 | 287 | 2/25/2025 |
237.50 | 2.97 | 3.65 | 3.20 | 3.31 | -3.35 | -51.15 % | 271 | 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 | 5.23 | 5.23 | 5.23 | 5.23 | 0.00 | 0.00 % | 0 | 313 | - |
245.00 | 5.85 | 6.75 | 6.80 | 6.30 | -4.40 | -39.29 % | 82 | 199 | 2/25/2025 |
247.50 | 8.20 | 8.20 | 8.20 | 8.20 | 0.00 | 0.00 % | 0 | 163 | - |
250.00 | 9.64 | 9.64 | 9.64 | 9.64 | 0.00 | 0.00 % | 0 | 177 | - |
252.50 | 11.40 | 12.55 | 11.60 | 11.975 | -5.15 | -30.75 % | 4 | 86 | 2/25/2025 |
255.00 | 12.65 | 12.65 | 12.65 | 12.65 | 0.00 | 0.00 % | 0 | 178 | - |
257.50 | 15.85 | 15.85 | 15.85 | 15.85 | 0.00 | 0.00 % | 0 | 29 | - |
260.00 | 17.75 | 17.75 | 17.75 | 17.75 | 0.00 | 0.00 % | 0 | 41 | - |
262.50 | 19.35 | 21.20 | 20.25 | 20.275 | 0.00 | 0.00 % | 2 | 0 | 2/25/2025 |
265.00 | 21.75 | 23.30 | 21.82 | 22.525 | -6.35 | -22.54 % | 5 | 12 | 2/25/2025 |
267.50 | 23.85 | 25.75 | 0.00 | 24.80 | 0.00 | 0.00 % | 0 | 0 | - |
270.00 | 25.95 | 29.40 | 27.49 | 27.675 | -5.68 | -17.12 % | 6 | 22 | 2/25/2025 |
272.50 | 31.95 | 31.95 | 31.95 | 31.95 | 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