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 | 10.70 | 11.95 | 13.00 | 11.325 | 4.65 | 55.69 % | 26 | 17 | 2/25/2025 |
235.00 | 9.91 | 9.91 | 9.91 | 9.91 | 0.00 | 0.00 % | 0 | 145 | - |
237.50 | 8.20 | 8.20 | 8.20 | 8.20 | 0.00 | 0.00 % | 0 | 261 | - |
240.00 | 6.40 | 7.80 | 6.75 | 7.10 | 2.14 | 46.42 % | 245 | 118 | 2/25/2025 |
242.50 | 4.70 | 6.00 | 5.24 | 5.35 | 1.54 | 41.62 % | 606 | 368 | 2/25/2025 |
245.00 | 3.85 | 4.70 | 4.20 | 4.275 | 1.45 | 52.73 % | 1,249 | 613 | 2/25/2025 |
247.50 | 3.15 | 3.15 | 3.15 | 3.15 | 0.00 | 0.00 % | 0 | 234 | - |
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 | 1.13 | 1.13 | 1.13 | 1.13 | 0.00 | 0.00 % | 0 | 414 | - |
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 | 0.27 | 0.30 | 0.25 | 0.285 | -0.01 | -3.85 % | 167 | 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 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00 % | 0 | 169 | - |
270.00 | 0.05 | 0.07 | 0.07 | 0.06 | -0.01 | -12.50 % | 202 | 110 | 2/25/2025 |
272.50 | 0.01 | 0.05 | 0.11 | 0.03 | -0.46 | -80.70 % | 47 | 38 | 2/25/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
225.00 | 0.56 | 0.56 | 0.56 | 0.56 | 0.00 | 0.00 % | 0 | 813 | - |
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 | 1.55 | 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 | 2.97 | 3.65 | 3.20 | 3.31 | -3.35 | -51.15 % | 271 | 292 | 2/25/2025 |
240.00 | 4.20 | 4.20 | 4.20 | 4.20 | 0.00 | 0.00 % | 0 | 431 | - |
242.50 | 4.95 | 5.50 | 5.23 | 5.225 | -4.17 | -44.36 % | 353 | 72 | 2/25/2025 |
245.00 | 6.80 | 6.80 | 6.80 | 6.80 | 0.00 | 0.00 % | 0 | 220 | - |
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 | 13.20 | 14.70 | 12.65 | 13.95 | -6.50 | -33.94 % | 15 | 191 | 2/25/2025 |
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 | 20.25 | 20.25 | 20.25 | 20.25 | 0.00 | 0.00 % | 0 | 2 | - |
265.00 | 21.82 | 21.82 | 21.82 | 21.82 | 0.00 | 0.00 % | 0 | 14 | - |
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