Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
26.00 | 10.20 | 11.40 | 6.66 | 10.80 | 0.00 | 0.00 % | 0 | 0 | - |
27.00 | 9.10 | 10.00 | 10.90 | 9.55 | 0.00 | 0.00 % | 0 | 4 | - |
28.00 | 8.10 | 9.20 | 13.60 | 8.65 | 0.00 | 0.00 % | 0 | 32 | - |
29.00 | 7.10 | 8.10 | 11.70 | 7.60 | 0.00 | 0.00 % | 0 | 10 | - |
30.00 | 6.10 | 7.00 | 8.00 | 6.55 | 0.00 | 0.00 % | 0 | 96 | - |
31.00 | 5.30 | 6.00 | 8.30 | 5.65 | 0.00 | 0.00 % | 0 | 141 | - |
32.00 | 4.30 | 5.10 | 6.90 | 4.70 | 0.00 | 0.00 % | 0 | 262 | - |
33.00 | 3.50 | 4.40 | 3.90 | 3.95 | -0.60 | -13.33 % | 14 | 2,443 | 2/27/2025 |
34.00 | 2.30 | 3.50 | 3.90 | 2.90 | 0.00 | 0.00 % | 0 | 180 | - |
35.00 | 2.00 | 2.60 | 4.20 | 2.30 | 0.00 | 0.00 % | 0 | 364 | - |
36.00 | 1.55 | 1.80 | 1.60 | 1.675 | -1.70 | -51.52 % | 10 | 129 | 2/27/2025 |
37.00 | 0.95 | 1.30 | 1.07 | 1.125 | -1.20 | -52.86 % | 729 | 1,561 | 2/27/2025 |
38.00 | 0.40 | 0.85 | 0.85 | 0.625 | -0.91 | -51.70 % | 150 | 505 | 2/27/2025 |
39.00 | 0.40 | 0.55 | 0.45 | 0.475 | -0.66 | -59.46 % | 8 | 2,359 | 2/27/2025 |
40.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.55 | -64.71 % | 36 | 1,197 | 2/27/2025 |
41.00 | 0.15 | 0.25 | 0.17 | 0.20 | -0.28 | -62.22 % | 248 | 335 | 2/27/2025 |
42.00 | 0.10 | 0.20 | 0.13 | 0.15 | -0.17 | -56.67 % | 13 | 578 | 2/27/2025 |
43.00 | 0.05 | 0.75 | 0.10 | 0.40 | 0.00 | 0.00 % | 0 | 3,258 | - |
44.00 | 0.10 | 0.30 | 0.10 | 0.20 | 0.00 | 0.00 % | 0 | 503 | - |
45.00 | 0.05 | 0.95 | 0.32 | 0.50 | 0.00 | 0.00 % | 0 | 404 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
26.00 | 0.08 | 0.75 | 0.08 | 0.415 | 0.00 | 0.00 % | 0 | 6 | - |
27.00 | 0.45 | 0.75 | 0.45 | 0.60 | 0.00 | 0.00 % | 0 | 36 | - |
28.00 | 0.10 | 0.75 | 0.10 | 0.425 | 0.00 | 0.00 % | 0 | 19 | - |
29.00 | 0.09 | 0.40 | 0.09 | 0.245 | 0.00 | 0.00 % | 0 | 143 | - |
30.00 | 0.05 | 0.15 | 0.05 | 0.10 | -0.10 | -66.67 % | 43 | 1,297 | 2/27/2025 |
31.00 | 0.10 | 0.20 | 0.05 | 0.15 | 0.00 | 0.00 % | 0 | 127 | - |
32.00 | 0.15 | 0.30 | 0.10 | 0.225 | 0.00 | 0.00 % | 0 | 215 | - |
33.00 | 0.30 | 0.45 | 0.25 | 0.375 | 0.11 | 78.57 % | 22 | 466 | 2/27/2025 |
34.00 | 0.45 | 0.65 | 0.45 | 0.55 | 0.15 | 50.00 % | 24 | 638 | 2/27/2025 |
35.00 | 0.75 | 0.95 | 0.80 | 0.85 | 0.50 | 166.67 % | 250 | 290 | 2/27/2025 |
36.00 | 1.15 | 1.30 | 0.90 | 1.225 | 0.46 | 104.55 % | 25 | 428 | 2/27/2025 |
37.00 | 1.65 | 1.80 | 1.73 | 1.725 | 0.78 | 82.11 % | 11 | 551 | 2/27/2025 |
38.00 | 2.20 | 2.55 | 2.15 | 2.375 | 1.00 | 86.96 % | 68 | 2,343 | 2/27/2025 |
39.00 | 2.85 | 3.50 | 2.95 | 3.175 | 1.25 | 73.53 % | 506 | 1,508 | 2/27/2025 |
40.00 | 3.40 | 4.30 | 3.70 | 3.85 | 1.35 | 57.45 % | 4 | 395 | 2/27/2025 |
41.00 | 4.50 | 5.00 | 3.58 | 4.75 | 0.00 | 0.00 % | 0 | 91 | - |
42.00 | 5.00 | 5.90 | 2.30 | 5.45 | 0.00 | 0.00 % | 0 | 63 | - |
43.00 | 6.30 | 6.90 | 3.20 | 6.60 | 0.00 | 0.00 % | 0 | 4 | - |
44.00 | 7.10 | 8.00 | 0.00 | 7.55 | 0.00 | 0.00 % | 0 | 0 | - |
45.00 | 8.10 | 8.90 | 5.00 | 8.50 | 0.00 | 0.00 % | 0 | 94 | - |
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