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 | - |
31.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
32.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
33.00 | 6.70 | 9.60 | 6.10 | 8.15 | 0.00 | 0.00 % | 40 | 0 | 3/31/2025 |
34.00 | 6.20 | 8.10 | 0.00 | 7.15 | 0.00 | 0.00 % | 0 | 0 | - |
35.00 | 5.40 | 7.10 | 7.45 | 6.25 | 0.00 | 0.00 % | 0 | 8 | - |
36.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
37.00 | 3.50 | 5.50 | 0.00 | 4.50 | 0.00 | 0.00 % | 0 | 0 | - |
38.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
39.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
40.00 | 2.35 | 4.10 | 2.50 | 3.225 | -3.90 | -60.94 % | 11 | 5 | 3/31/2025 |
41.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
42.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
43.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
44.00 | 0.85 | 2.35 | 2.05 | 1.60 | -0.48 | -18.97 % | 6 | 7 | 3/31/2025 |
45.00 | 1.40 | 2.00 | 1.80 | 1.70 | -0.99 | -35.48 % | 12 | 15 | 3/31/2025 |
46.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
47.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
48.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
49.00 | 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 | - |
31.00 | 0.55 | 0.75 | 0.36 | 0.65 | 0.00 | 0.00 % | 0 | 5 | - |
32.00 | 0.70 | 2.10 | 1.15 | 1.40 | 0.30 | 35.29 % | 4 | 72 | 3/31/2025 |
33.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
34.00 | 1.05 | 1.80 | 1.20 | 1.425 | 0.00 | 0.00 % | 0 | 75 | - |
35.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
36.00 | 1.55 | 2.15 | 2.75 | 1.85 | 1.65 | 150.00 % | 10 | 26 | 3/31/2025 |
37.00 | 1.90 | 2.25 | 2.30 | 2.075 | 0.14 | 6.48 % | 23 | 114 | 3/31/2025 |
38.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
39.00 | 2.45 | 3.00 | 2.85 | 2.725 | 0.00 | 0.00 % | 0 | 47 | - |
40.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
41.00 | 3.60 | 4.00 | 3.40 | 3.80 | 0.00 | 0.00 % | 0 | 9 | - |
42.00 | 2.60 | 4.80 | 4.60 | 3.70 | 1.73 | 60.28 % | 3 | 30 | 3/31/2025 |
43.00 | 4.70 | 5.40 | 5.25 | 5.05 | 1.60 | 43.84 % | 2 | 46 | 3/31/2025 |
44.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
45.00 | 6.00 | 6.60 | 6.78 | 6.30 | 0.78 | 13.00 % | 11 | 94 | 3/31/2025 |
46.00 | 6.80 | 9.50 | 9.40 | 8.15 | 2.75 | 41.35 % | 5 | 25 | 3/31/2025 |
47.00 | 7.20 | 9.20 | 5.26 | 8.20 | 0.00 | 0.00 % | 0 | 61 | - |
48.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
49.00 | 9.00 | 10.20 | 8.00 | 9.60 | 0.00 | 0.00 % | 0 | 2 | - |
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