Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
82.00 | 10.40 | 11.55 | 7.95 | 10.975 | -2.59 | -24.57 % | 9 | 3 | 2/25/2025 |
83.00 | 9.30 | 10.75 | 6.10 | 10.025 | -3.56 | -36.85 % | 2 | 3 | 2/25/2025 |
84.00 | 8.75 | 9.80 | 9.20 | 9.275 | -13.72 | -59.86 % | 39 | 4 | 2/25/2025 |
85.00 | 6.05 | 6.85 | 6.00 | 6.45 | -1.50 | -20.00 % | 5 | 35 | 2/25/2025 |
86.00 | 7.15 | 7.40 | 7.47 | 7.275 | 0.17 | 2.33 % | 23 | 1 | 2/25/2025 |
87.00 | 4.85 | 5.35 | 5.70 | 5.10 | 0.00 | 0.00 % | 0 | 5 | - |
88.00 | 5.30 | 7.65 | 6.75 | 6.475 | 2.25 | 50.00 % | 379 | 11 | 2/25/2025 |
89.00 | 3.40 | 4.20 | 3.50 | 3.80 | -1.25 | -26.32 % | 1 | 35 | 2/25/2025 |
90.00 | 4.50 | 4.90 | 4.80 | 4.70 | 1.08 | 29.03 % | 453 | 168 | 2/25/2025 |
91.00 | 2.58 | 3.40 | 3.10 | 2.99 | -0.45 | -12.68 % | 2 | 42 | 2/25/2025 |
92.00 | 2.18 | 2.83 | 2.73 | 2.505 | 0.00 | 0.00 % | 0 | 111 | - |
93.00 | 1.94 | 2.30 | 2.28 | 2.12 | -0.32 | -12.31 % | 9 | 136 | 2/25/2025 |
94.00 | 1.52 | 2.11 | 1.88 | 1.815 | -0.32 | -14.55 % | 3 | 99 | 2/25/2025 |
95.00 | 1.23 | 1.76 | 1.48 | 1.495 | -0.37 | -20.00 % | 3 | 232 | 2/25/2025 |
96.00 | 1.00 | 1.52 | 1.35 | 1.26 | -0.18 | -11.76 % | 1 | 423 | 2/25/2025 |
97.00 | 0.87 | 1.19 | 0.83 | 1.03 | -0.28 | -25.23 % | 2 | 923 | 2/25/2025 |
98.00 | 0.62 | 1.03 | 0.65 | 0.825 | -0.48 | -42.48 % | 2 | 101 | 2/25/2025 |
99.00 | 0.98 | 1.22 | 0.94 | 1.10 | 0.15 | 18.99 % | 122 | 144 | 2/25/2025 |
100.00 | 0.37 | 0.69 | 0.40 | 0.53 | -0.27 | -40.30 % | 8 | 844 | 2/25/2025 |
101.00 | 0.45 | 0.91 | 0.86 | 0.68 | 0.28 | 48.28 % | 74 | 426 | 2/25/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
82.00 | 0.53 | 1.10 | 0.54 | 0.815 | 0.00 | 0.00 % | 0 | 65 | - |
83.00 | 0.62 | 1.09 | 0.78 | 0.855 | 0.00 | 0.00 % | 0 | 126 | - |
84.00 | 0.59 | 0.98 | 0.76 | 0.785 | -0.23 | -23.23 % | 97 | 92 | 2/25/2025 |
85.00 | 0.90 | 1.34 | 0.98 | 1.12 | -0.17 | -14.78 % | 2,800 | 535 | 2/25/2025 |
86.00 | 1.00 | 1.48 | 1.17 | 1.24 | -0.28 | -19.31 % | 790 | 1,177 | 2/25/2025 |
87.00 | 1.81 | 2.11 | 1.71 | 1.96 | 0.00 | 0.00 % | 0 | 267 | - |
88.00 | 2.02 | 2.81 | 2.20 | 2.415 | 0.00 | 0.00 % | 0 | 1,086 | - |
89.00 | 1.70 | 2.45 | 1.86 | 2.075 | -0.50 | -21.19 % | 163 | 141 | 2/25/2025 |
90.00 | 2.00 | 2.82 | 2.31 | 2.41 | -0.79 | -25.48 % | 371 | 1,378 | 2/25/2025 |
91.00 | 2.28 | 4.05 | 3.00 | 3.165 | -0.41 | -12.02 % | 89 | 103 | 2/25/2025 |
92.00 | 3.95 | 4.55 | 3.74 | 4.25 | 0.00 | 0.00 % | 0 | 347 | - |
93.00 | 3.35 | 4.20 | 3.50 | 3.775 | -0.60 | -14.63 % | 220 | 391 | 2/25/2025 |
94.00 | 5.30 | 5.85 | 5.07 | 5.575 | 0.00 | 0.00 % | 0 | 170 | - |
95.00 | 6.05 | 6.65 | 5.85 | 6.35 | -0.15 | -2.50 % | 1 | 2,335 | 2/25/2025 |
96.00 | 4.80 | 7.25 | 5.54 | 6.025 | -0.91 | -14.11 % | 43 | 208 | 2/25/2025 |
97.00 | 7.40 | 8.30 | 6.87 | 7.85 | 0.00 | 0.00 % | 0 | 375 | - |
98.00 | 7.90 | 9.00 | 7.70 | 8.45 | 0.00 | 0.00 % | 0 | 1,000 | - |
99.00 | 7.25 | 8.50 | 7.35 | 7.875 | -0.07 | -0.94 % | 65 | 219 | 2/25/2025 |
100.00 | 9.75 | 10.70 | 11.00 | 10.225 | 1.89 | 20.75 % | 1 | 1,294 | 2/25/2025 |
101.00 | 8.90 | 10.70 | 9.43 | 9.80 | -1.07 | -10.19 % | 39 | 198 | 2/25/2025 |
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