![](/cdn/assets/images/search/clock.png)
We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
43.50 | 4.55 | 4.90 | 0.00 | 4.725 | 0.00 | 0.00 % | 0 | 0 | - |
44.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
44.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
45.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
45.50 | 2.82 | 2.99 | 3.09 | 2.905 | 0.33 | 11.96 % | 10 | 73 | 2/14/2025 |
46.00 | 2.44 | 2.57 | 2.59 | 2.505 | 0.12 | 4.86 % | 146 | 400 | 2/14/2025 |
46.50 | 2.10 | 2.21 | 2.17 | 2.155 | 0.03 | 1.40 % | 73 | 685 | 2/14/2025 |
47.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
47.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
48.00 | 1.21 | 1.29 | 1.25 | 1.25 | 0.11 | 9.65 % | 767 | 1,659 | 2/14/2025 |
48.50 | 0.98 | 1.05 | 1.05 | 1.015 | 0.14 | 15.38 % | 1,248 | 1,423 | 2/14/2025 |
49.00 | 0.79 | 0.85 | 0.84 | 0.82 | 0.10 | 13.51 % | 2,527 | 2,302 | 2/14/2025 |
49.50 | 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 | 0.31 | 0.34 | 0.32 | 0.325 | 0.02 | 6.67 % | 981 | 3,367 | 2/14/2025 |
52.00 | 0.20 | 0.21 | 0.21 | 0.205 | 0.02 | 10.53 % | 622 | 2,917 | 2/14/2025 |
52.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
53.00 | 0.12 | 0.14 | 0.13 | 0.13 | 0.01 | 8.33 % | 362 | 2,147 | 2/14/2025 |
54.00 | 0.08 | 0.10 | 0.09 | 0.09 | 0.01 | 12.50 % | 74 | 879 | 2/14/2025 |
55.00 | 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 |
---|---|---|---|---|---|---|---|---|---|
43.50 | 0.08 | 0.10 | 0.09 | 0.09 | -0.03 | -25.00 % | 16 | 9 | 2/14/2025 |
44.00 | 0.11 | 0.14 | 0.12 | 0.125 | -0.04 | -25.00 % | 131 | 790 | 2/14/2025 |
44.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
45.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
45.50 | 0.30 | 0.33 | 0.30 | 0.315 | -0.06 | -16.67 % | 258 | 308 | 2/14/2025 |
46.00 | 0.40 | 0.44 | 0.40 | 0.42 | -0.07 | -14.89 % | 282 | 1,817 | 2/14/2025 |
46.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
47.00 | 0.70 | 0.73 | 0.70 | 0.715 | -0.10 | -12.50 % | 375 | 1,759 | 2/14/2025 |
47.50 | 0.89 | 0.94 | 0.88 | 0.915 | -0.12 | -12.00 % | 630 | 6,048 | 2/14/2025 |
48.00 | 1.13 | 1.17 | 1.10 | 1.15 | -0.16 | -12.70 % | 525 | 1,572 | 2/14/2025 |
48.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
49.00 | 1.67 | 1.77 | 1.67 | 1.72 | -0.24 | -12.57 % | 177 | 1,508 | 2/14/2025 |
49.50 | 2.00 | 2.10 | 1.90 | 2.05 | -0.34 | -15.18 % | 102 | 1,403 | 2/14/2025 |
50.00 | 2.31 | 2.57 | 2.42 | 2.44 | -0.14 | -5.47 % | 232 | 10,591 | 2/14/2025 |
51.00 | 3.15 | 3.30 | 2.71 | 3.225 | -0.71 | -20.76 % | 5 | 298 | 2/14/2025 |
52.00 | 4.00 | 4.35 | 3.90 | 4.175 | 0.00 | 0.00 % | 0 | 143 | - |
52.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
53.00 | 4.90 | 5.15 | 5.19 | 5.025 | 0.00 | 0.00 % | 0 | 98 | - |
54.00 | 5.80 | 6.15 | 5.77 | 5.975 | 0.36 | 6.65 % | 1 | 3 | 2/14/2025 |
55.00 | 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