Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
40.00 | 9.10 | 12.90 | 10.00 | 11.00 | 1.70 | 20.48 % | 1 | 135 | 3/04/2025 |
41.00 | 7.60 | 12.40 | 4.50 | 10.00 | 0.00 | 0.00 % | 0 | 6 | - |
42.00 | 7.10 | 11.00 | 6.00 | 9.05 | 0.00 | 0.00 % | 0 | 69 | - |
43.00 | 6.20 | 9.90 | 6.50 | 8.05 | 0.10 | 1.56 % | 5 | 59 | 3/04/2025 |
44.00 | 5.10 | 8.40 | 7.48 | 6.75 | 1.68 | 28.97 % | 1 | 130 | 3/04/2025 |
45.00 | 4.10 | 6.90 | 4.90 | 5.50 | 0.50 | 11.36 % | 156 | 369 | 3/04/2025 |
46.00 | 4.40 | 5.60 | 5.78 | 5.00 | 2.18 | 60.56 % | 69 | 101 | 3/04/2025 |
47.00 | 3.20 | 4.90 | 3.20 | 4.05 | 0.05 | 1.59 % | 99 | 256 | 3/04/2025 |
48.00 | 3.90 | 4.20 | 3.25 | 4.05 | 0.25 | 8.33 % | 238 | 472 | 3/04/2025 |
49.00 | 3.40 | 3.90 | 3.20 | 3.65 | 0.95 | 42.22 % | 87 | 170 | 3/04/2025 |
50.00 | 2.90 | 3.70 | 2.90 | 3.30 | 1.00 | 52.63 % | 157 | 341 | 3/04/2025 |
51.00 | 2.50 | 2.70 | 1.85 | 2.60 | 0.10 | 5.71 % | 90 | 79 | 3/04/2025 |
52.00 | 2.10 | 2.35 | 1.50 | 2.225 | 0.10 | 7.14 % | 46 | 241 | 3/04/2025 |
53.00 | 1.60 | 2.05 | 1.55 | 1.825 | 0.55 | 55.00 % | 22 | 141 | 3/04/2025 |
54.00 | 1.50 | 1.80 | 1.65 | 1.65 | 0.70 | 73.68 % | 47 | 33 | 3/04/2025 |
55.00 | 0.30 | 1.45 | 1.40 | 0.875 | 0.35 | 33.33 % | 177 | 227 | 3/04/2025 |
60.00 | 0.60 | 0.80 | 0.60 | 0.70 | 0.12 | 25.00 % | 19 | 259 | 3/04/2025 |
65.00 | 0.15 | 0.65 | 0.50 | 0.40 | 0.37 | 284.62 % | 57 | 112 | 3/04/2025 |
70.00 | 0.10 | 0.35 | 0.25 | 0.225 | 0.05 | 25.00 % | 3 | 381 | 3/04/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
40.00 | 0.05 | 1.85 | 0.05 | 0.95 | 0.00 | 0.00 % | 0 | 4 | - |
41.00 | 1.08 | 1.45 | 0.20 | 1.265 | -0.88 | -81.48 % | 2 | 14 | 3/04/2025 |
42.00 | 0.19 | 1.95 | 0.19 | 1.07 | 0.00 | 0.00 % | 0 | 8 | - |
43.00 | 0.10 | 0.30 | 0.10 | 0.20 | -0.22 | -68.75 % | 1 | 60 | 3/04/2025 |
44.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.13 | -46.43 % | 1 | 54 | 3/04/2025 |
45.00 | 0.15 | 0.30 | 0.33 | 0.225 | -0.15 | -31.25 % | 11 | 65 | 3/04/2025 |
46.00 | 0.25 | 0.50 | 0.45 | 0.375 | -0.95 | -67.86 % | 20 | 69 | 3/04/2025 |
47.00 | 0.45 | 0.75 | 0.60 | 0.60 | -0.80 | -57.14 % | 8 | 24 | 3/04/2025 |
48.00 | 0.85 | 1.15 | 1.32 | 1.00 | -0.43 | -24.57 % | 47 | 34 | 3/04/2025 |
49.00 | 1.35 | 1.55 | 1.65 | 1.45 | -0.65 | -28.26 % | 28 | 16 | 3/04/2025 |
50.00 | 1.85 | 2.10 | 2.30 | 1.975 | -0.65 | -22.03 % | 29 | 67 | 3/04/2025 |
51.00 | 2.40 | 2.65 | 2.47 | 2.525 | -1.63 | -39.76 % | 12 | 44 | 3/04/2025 |
52.00 | 2.30 | 3.30 | 5.65 | 2.80 | 0.00 | 0.00 % | 0 | 6 | - |
53.00 | 2.30 | 4.00 | 9.00 | 3.15 | 0.00 | 0.00 % | 0 | 1 | - |
54.00 | 4.40 | 4.70 | 9.80 | 4.55 | 0.00 | 0.00 % | 0 | 1 | - |
55.00 | 3.80 | 5.60 | 0.00 | 4.70 | 0.00 | 0.00 % | 0 | 0 | - |
60.00 | 8.20 | 11.90 | 11.50 | 10.05 | 0.00 | 0.00 % | 0 | 693 | - |
65.00 | 12.10 | 16.70 | 0.00 | 14.40 | 0.00 | 0.00 % | 0 | 0 | - |
70.00 | 16.90 | 21.50 | 0.00 | 19.20 | 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