Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
76.50 | 3.30 | 7.35 | 0.00 | 5.325 | 0.00 | 0.00 % | 0 | 0 | - |
77.00 | 3.55 | 6.85 | 0.00 | 5.20 | 0.00 | 0.00 % | 0 | 0 | - |
77.50 | 2.32 | 6.40 | 0.00 | 4.36 | 0.00 | 0.00 % | 0 | 0 | - |
78.00 | 1.86 | 5.90 | 0.00 | 3.88 | 0.00 | 0.00 % | 0 | 0 | - |
78.50 | 2.86 | 4.35 | 0.00 | 3.605 | 0.00 | 0.00 % | 0 | 0 | - |
79.00 | 1.24 | 4.95 | 2.57 | 3.095 | -1.87 | -42.12 % | 4 | 4 | 3/31/2025 |
79.50 | 2.12 | 3.70 | 0.00 | 2.91 | 0.00 | 0.00 % | 0 | 0 | - |
80.00 | 0.35 | 2.97 | 0.00 | 1.66 | 0.00 | 0.00 % | 0 | 0 | - |
80.50 | 0.96 | 2.30 | 1.30 | 1.63 | 0.00 | 0.00 % | 2 | 0 | 3/31/2025 |
81.00 | 0.95 | 2.21 | 1.16 | 1.58 | -0.84 | -42.00 % | 7 | 4 | 3/31/2025 |
81.50 | 0.64 | 1.50 | 1.81 | 1.07 | 0.00 | 0.00 % | 0 | 25 | - |
82.00 | 0.01 | 1.24 | 0.59 | 0.625 | -0.57 | -49.14 % | 20 | 52 | 3/31/2025 |
82.50 | 0.03 | 1.22 | 0.40 | 0.625 | -0.49 | -55.06 % | 26 | 37 | 3/31/2025 |
83.00 | 0.01 | 0.84 | 0.25 | 0.425 | -0.38 | -60.32 % | 34 | 305 | 3/31/2025 |
83.50 | 0.01 | 0.67 | 0.23 | 0.34 | -0.26 | -53.06 % | 57 | 162 | 3/31/2025 |
84.00 | 0.01 | 0.41 | 0.15 | 0.21 | -0.13 | -46.43 % | 2 | 94 | 3/31/2025 |
84.50 | 0.07 | 0.54 | 0.22 | 0.305 | 0.00 | 0.00 % | 0 | 53 | - |
85.00 | 0.02 | 0.32 | 0.09 | 0.17 | 0.00 | 0.00 % | 0 | 287 | - |
85.50 | 0.01 | 0.33 | 0.06 | 0.17 | 0.00 | 0.00 % | 0 | 39 | - |
86.00 | 0.01 | 0.16 | 0.03 | 0.085 | -0.02 | -40.00 % | 236 | 5,247 | 3/31/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
76.50 | 0.02 | 0.30 | 0.00 | 0.16 | 0.00 | 0.00 % | 0 | 0 | - |
77.00 | 0.05 | 0.30 | 0.13 | 0.175 | 0.11 | 550.00 % | 1 | 401 | 3/31/2025 |
77.50 | 0.07 | 0.32 | 0.52 | 0.195 | 0.00 | 0.00 % | 0 | 12 | - |
78.00 | 0.09 | 0.35 | 0.23 | 0.22 | -0.81 | -77.88 % | 3 | 3 | 3/31/2025 |
78.50 | 0.11 | 1.13 | 0.12 | 0.62 | 0.00 | 0.00 % | 0 | 147 | - |
79.00 | 0.14 | 0.44 | 0.26 | 0.29 | 0.00 | 0.00 % | 2 | 0 | 3/31/2025 |
79.50 | 0.13 | 0.52 | 0.41 | 0.325 | 0.30 | 272.73 % | 2 | 125 | 3/31/2025 |
80.00 | 0.05 | 0.67 | 0.35 | 0.36 | 0.07 | 25.00 % | 119 | 1,106 | 3/31/2025 |
80.50 | 0.05 | 1.29 | 0.20 | 0.67 | 0.00 | 0.00 % | 0 | 24 | - |
81.00 | 0.01 | 0.76 | 0.54 | 0.385 | 0.09 | 20.00 % | 2 | 426 | 3/31/2025 |
81.50 | 0.31 | 1.12 | 0.69 | 0.715 | 0.26 | 60.47 % | 7 | 234 | 3/31/2025 |
82.00 | 0.82 | 2.14 | 1.01 | 1.48 | 0.30 | 42.25 % | 29 | 655 | 3/31/2025 |
82.50 | 0.39 | 1.69 | 0.89 | 1.04 | 0.00 | 0.00 % | 0 | 32 | - |
83.00 | 0.67 | 2.00 | 1.92 | 1.335 | 0.72 | 60.00 % | 2 | 216 | 3/31/2025 |
83.50 | 0.13 | 3.70 | 1.48 | 1.915 | 0.00 | 0.00 % | 0 | 244 | - |
84.00 | 1.35 | 2.73 | 3.03 | 2.04 | 1.17 | 62.90 % | 1 | 78 | 3/31/2025 |
84.50 | 1.00 | 4.85 | 0.93 | 2.925 | 0.00 | 0.00 % | 0 | 435 | - |
85.00 | 2.03 | 4.60 | 3.60 | 3.315 | 1.72 | 91.49 % | 10 | 18 | 3/31/2025 |
85.50 | 1.80 | 5.85 | 0.00 | 3.825 | 0.00 | 0.00 % | 0 | 0 | - |
86.00 | 3.00 | 5.60 | 4.58 | 4.30 | 2.58 | 129.00 % | 1 | 3 | 3/31/2025 |
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