Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
30.00 | 4.90 | 5.20 | 4.12 | 5.05 | 0.00 | 0.00 % | 0 | 74 | - |
30.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
31.00 | 2.85 | 6.00 | 4.91 | 4.425 | 0.00 | 0.00 % | 0 | 15 | - |
31.50 | 2.95 | 4.00 | 0.00 | 3.475 | 0.00 | 0.00 % | 0 | 0 | - |
32.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
32.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
33.00 | 1.90 | 2.15 | 3.00 | 2.025 | 0.00 | 0.00 % | 0 | 57 | - |
33.50 | 0.50 | 2.70 | 2.10 | 1.60 | -0.60 | -22.22 % | 34 | 39 | 2/26/2025 |
34.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
34.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
35.00 | 0.40 | 1.95 | 0.45 | 1.175 | 0.05 | 12.50 % | 15 | 1,463 | 2/26/2025 |
35.50 | 0.20 | 0.30 | 0.52 | 0.25 | 0.37 | 246.67 % | 18 | 274 | 2/26/2025 |
36.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
36.50 | 0.05 | 0.10 | 0.10 | 0.075 | 0.00 | 0.00 % | 10 | 26 | 2/26/2025 |
37.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
37.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
38.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
38.50 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 % | 0 | 40 | - |
39.00 | 0.13 | 0.50 | 0.13 | 0.315 | 0.00 | 0.00 % | 0 | 1 | - |
39.50 | 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 |
---|---|---|---|---|---|---|---|---|---|
30.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
30.50 | 0.10 | 0.50 | 0.10 | 0.30 | 0.00 | 0.00 % | 0 | 295 | - |
31.00 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 % | 0 | 6 | - |
31.50 | 0.00 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
32.00 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00 | 0.00 % | 0 | 49 | - |
32.50 | 0.10 | 0.25 | 0.10 | 0.175 | 0.00 | 0.00 % | 0 | 13 | - |
33.00 | 0.10 | 0.15 | 0.10 | 0.125 | -0.02 | -16.67 % | 1 | 704 | 2/26/2025 |
33.50 | 0.05 | 0.15 | 0.09 | 0.10 | -0.06 | -40.00 % | 11 | 26 | 2/26/2025 |
34.00 | 0.10 | 0.20 | 0.10 | 0.15 | -0.25 | -71.43 % | 32 | 37 | 2/26/2025 |
34.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
35.00 | 0.40 | 0.55 | 0.28 | 0.475 | -0.80 | -74.07 % | 2 | 47 | 2/26/2025 |
35.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
36.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
36.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
37.00 | 1.85 | 2.25 | 1.40 | 2.05 | 0.00 | 0.00 % | 0 | 2 | - |
37.50 | 1.70 | 3.70 | 0.00 | 2.70 | 0.00 | 0.00 % | 0 | 0 | - |
38.00 | 1.70 | 4.30 | 3.68 | 3.00 | 0.00 | 0.00 % | 0 | 48 | - |
38.50 | 3.20 | 4.20 | 0.00 | 3.70 | 0.00 | 0.00 % | 0 | 0 | - |
39.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
39.50 | 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