Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
47.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
48.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
48.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
49.00 | 5.15 | 6.30 | 6.04 | 5.725 | 2.71 | 81.38 % | 265 | 253 | 2/12/2025 |
49.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
50.00 | 4.65 | 5.35 | 4.85 | 5.00 | 2.37 | 95.56 % | 3,020 | 1,054 | 2/12/2025 |
51.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
52.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
53.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
54.00 | 2.19 | 2.45 | 2.28 | 2.32 | 1.13 | 98.26 % | 1,013 | 353 | 2/12/2025 |
55.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
56.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
57.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
58.00 | 0.85 | 1.08 | 0.98 | 0.965 | 0.48 | 96.00 % | 1,326 | 2,175 | 2/12/2025 |
59.00 | 0.63 | 0.85 | 0.79 | 0.74 | 0.35 | 79.55 % | 347 | 499 | 2/12/2025 |
60.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
61.00 | 0.34 | 0.55 | 0.56 | 0.445 | 0.24 | 75.00 % | 189 | 207 | 2/12/2025 |
62.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
63.00 | 0.21 | 0.34 | 0.30 | 0.275 | 0.08 | 36.36 % | 93 | 250 | 2/12/2025 |
64.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
47.50 | 0.12 | 0.16 | 0.14 | 0.14 | -0.96 | -87.27 % | 115 | 263 | 2/12/2025 |
48.00 | 0.14 | 0.20 | 0.15 | 0.17 | -1.20 | -88.89 % | 935 | 697 | 2/12/2025 |
48.50 | 0.20 | 0.24 | 0.22 | 0.22 | -1.23 | -84.83 % | 85 | 336 | 2/12/2025 |
49.00 | 0.25 | 0.30 | 0.26 | 0.275 | -1.60 | -86.02 % | 374 | 396 | 2/12/2025 |
49.50 | 0.28 | 0.39 | 0.39 | 0.335 | -1.65 | -80.88 % | 304 | 440 | 2/12/2025 |
50.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
51.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
52.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
53.00 | 1.20 | 1.50 | 1.43 | 1.35 | -2.61 | -64.60 % | 757 | 505 | 2/12/2025 |
54.00 | 1.65 | 2.05 | 1.90 | 1.85 | -2.70 | -58.70 % | 539 | 581 | 2/12/2025 |
55.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
56.00 | 2.93 | 3.20 | 3.12 | 3.065 | -3.20 | -50.63 % | 133 | 560 | 2/12/2025 |
57.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
58.00 | 4.35 | 4.70 | 5.94 | 4.525 | -2.97 | -33.33 % | 22 | 177 | 2/12/2025 |
59.00 | 4.95 | 5.80 | 5.40 | 5.375 | -3.60 | -40.00 % | 1 | 38 | 2/12/2025 |
60.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
61.00 | 6.50 | 8.25 | 11.20 | 7.375 | 0.00 | 0.00 % | 0 | 3 | - |
62.00 | 6.85 | 8.15 | 7.98 | 7.50 | -0.22 | -2.68 % | 1 | 0 | 2/12/2025 |
63.00 | 7.75 | 9.50 | 9.00 | 8.625 | -1.92 | -17.58 % | 3 | 3 | 2/12/2025 |
64.00 | 8.45 | 11.10 | 0.00 | 9.775 | 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