Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
34.00 | 4.40 | 6.55 | 5.36 | 5.475 | -7.44 | -58.13 % | 22 | 60 | 2/21/2025 |
34.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
35.00 | 4.35 | 5.00 | 4.85 | 4.675 | -6.10 | -55.71 % | 110 | 150 | 2/21/2025 |
35.50 | 3.80 | 5.30 | 4.40 | 4.55 | 0.00 | 0.00 % | 2 | 0 | 2/21/2025 |
36.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
36.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
37.00 | 2.97 | 4.60 | 3.51 | 3.785 | -14.24 | -80.23 % | 46 | 36 | 2/21/2025 |
37.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
38.00 | 2.81 | 3.00 | 2.73 | 2.905 | -3.32 | -54.88 % | 150 | 67 | 2/21/2025 |
38.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
39.00 | 2.15 | 2.49 | 2.53 | 2.32 | -2.62 | -50.87 % | 174 | 48 | 2/21/2025 |
39.50 | 2.07 | 2.33 | 2.10 | 2.20 | -2.80 | -57.14 % | 221 | 9 | 2/21/2025 |
40.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
40.50 | 1.68 | 1.88 | 1.80 | 1.78 | -1.33 | -42.49 % | 324 | 15 | 2/21/2025 |
41.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
41.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
42.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
42.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
43.00 | 1.00 | 1.17 | 1.14 | 1.085 | -1.75 | -60.55 % | 775 | 281 | 2/21/2025 |
43.50 | 0.78 | 1.21 | 0.96 | 0.995 | -1.54 | -61.60 % | 74 | 10 | 2/21/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
34.00 | 0.42 | 0.96 | 0.75 | 0.69 | 0.45 | 150.00 % | 93 | 49 | 2/21/2025 |
34.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
35.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
35.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
36.00 | 1.06 | 1.49 | 1.30 | 1.275 | 0.54 | 71.05 % | 553 | 119 | 2/21/2025 |
36.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
37.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
37.50 | 1.60 | 1.99 | 1.87 | 1.795 | 1.06 | 130.86 % | 259 | 79 | 2/21/2025 |
38.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
38.50 | 2.11 | 2.37 | 2.27 | 2.24 | 1.23 | 118.27 % | 162 | 135 | 2/21/2025 |
39.00 | 2.29 | 2.63 | 2.59 | 2.46 | 1.23 | 90.44 % | 484 | 369 | 2/21/2025 |
39.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
40.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
40.50 | 2.95 | 3.55 | 3.50 | 3.25 | 1.76 | 101.15 % | 58 | 45 | 2/21/2025 |
41.00 | 3.65 | 3.85 | 4.05 | 3.75 | 1.89 | 87.50 % | 263 | 195 | 2/21/2025 |
41.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
42.00 | 4.30 | 4.60 | 4.40 | 4.45 | 1.80 | 69.23 % | 185 | 408 | 2/21/2025 |
42.50 | 4.75 | 4.95 | 5.25 | 4.85 | 2.28 | 76.77 % | 101 | 139 | 2/21/2025 |
43.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
43.50 | 0.00 | 0.00 | 0.00 | 0.00 | 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