Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
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 | 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 | 1.46 | 2.51 | 1.55 | 1.985 | 0.37 | 31.36 % | 129 | 196 | 2/25/2025 |
255.00 | 1.02 | 1.63 | 1.33 | 1.325 | 0.49 | 58.33 % | 1 | 152 | 2/25/2025 |
257.50 | 0.81 | 1.14 | 0.85 | 0.975 | 0.26 | 44.07 % | 1 | 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 | 0.11 | 0.20 | 0.18 | 0.155 | -0.04 | -18.18 % | 863 | 160 | 2/25/2025 |
267.50 | 0.09 | 0.15 | 0.12 | 0.12 | -0.25 | -67.57 % | 210 | 19 | 2/25/2025 |
270.00 | 0.05 | 0.07 | 0.07 | 0.06 | -0.01 | -12.50 % | 202 | 110 | 2/25/2025 |
272.50 | 0.57 | 0.50 | 0.57 | 0.535 | 0.00 | 0.00 % | 0 | 38 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
225.00 | 0.64 | 1.04 | 0.89 | 0.84 | -1.11 | -55.50 % | 14 | 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 | 1.82 | 2.36 | 2.17 | 2.09 | -1.89 | -46.55 % | 30 | 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 | 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 | 5.05 | 6.05 | 9.40 | 5.55 | 0.00 | 0.00 % | 0 | 72 | - |
245.00 | 5.85 | 6.75 | 6.80 | 6.30 | -4.40 | -39.29 % | 82 | 199 | 2/25/2025 |
247.50 | 7.70 | 8.90 | 12.55 | 8.30 | 0.00 | 0.00 % | 0 | 163 | - |
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 | 12.90 | 14.80 | 19.15 | 13.85 | 0.00 | 0.00 % | 0 | 191 | - |
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 | 23.95 | 28.17 | 22.85 | 0.00 | 0.00 % | 0 | 12 | - |
267.50 | 24.05 | 26.35 | 0.00 | 25.20 | 0.00 | 0.00 % | 0 | 0 | - |
270.00 | 26.35 | 29.35 | 33.17 | 27.85 | 0.00 | 0.00 % | 0 | 22 | - |
272.50 | 28.45 | 31.80 | 31.95 | 30.125 | 0.00 | 0.00 % | 1 | 0 | 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