Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
40.00 | 10.05 | 10.45 | 9.90 | 10.25 | -3.00 | -23.26 % | 53 | 1,522 | 2/18/2025 |
41.00 | 8.80 | 10.05 | 8.40 | 9.425 | -3.15 | -27.27 % | 23 | 490 | 2/18/2025 |
42.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
43.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
44.00 | 5.45 | 6.80 | 6.20 | 6.125 | -2.69 | -30.26 % | 19 | 152 | 2/18/2025 |
45.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
46.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
47.00 | 3.05 | 4.20 | 4.10 | 3.625 | -2.30 | -35.94 % | 32 | 799 | 2/18/2025 |
48.00 | 3.30 | 3.50 | 3.46 | 3.40 | -1.74 | -33.46 % | 116 | 209 | 2/18/2025 |
49.00 | 2.75 | 3.00 | 2.75 | 2.875 | -2.07 | -42.95 % | 244 | 208 | 2/18/2025 |
50.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
51.00 | 1.84 | 1.95 | 1.96 | 1.895 | -1.79 | -47.73 % | 986 | 511 | 2/18/2025 |
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 | 0.90 | 1.13 | 1.03 | 1.015 | -1.39 | -57.44 % | 1,352 | 875 | 2/18/2025 |
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 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
59.00 | 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 |
---|---|---|---|---|---|---|---|---|---|
40.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
41.00 | 0.05 | 0.14 | 0.10 | 0.095 | 0.02 | 25.00 % | 115 | 398 | 2/18/2025 |
42.00 | 0.10 | 0.14 | 0.10 | 0.12 | -0.03 | -23.08 % | 73 | 361 | 2/18/2025 |
43.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
44.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
45.00 | 0.38 | 0.44 | 0.41 | 0.41 | 0.03 | 7.89 % | 948 | 1,396 | 2/18/2025 |
46.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
47.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
48.00 | 1.16 | 1.25 | 1.19 | 1.205 | 0.27 | 29.35 % | 571 | 786 | 2/18/2025 |
49.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
50.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
51.00 | 2.44 | 2.98 | 3.05 | 2.71 | 1.08 | 54.82 % | 625 | 454 | 2/18/2025 |
52.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
53.00 | 3.95 | 4.20 | 4.14 | 4.075 | 0.84 | 25.45 % | 155 | 1,826 | 2/18/2025 |
54.00 | 3.70 | 5.05 | 5.00 | 4.375 | 1.08 | 27.55 % | 192 | 279 | 2/18/2025 |
55.00 | 4.50 | 5.80 | 5.67 | 5.15 | 0.82 | 16.91 % | 183 | 645 | 2/18/2025 |
56.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
57.00 | 7.10 | 7.70 | 6.55 | 7.40 | 1.28 | 24.29 % | 12 | 110 | 2/18/2025 |
58.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
59.00 | 8.65 | 9.40 | 7.65 | 9.025 | -0.45 | -5.56 % | 3 | 4 | 2/18/2025 |
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