Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
500.00 | 49.00 | 52.00 | 32.52 | 50.50 | 0.00 | 0.00 % | 0 | 33 | - |
505.00 | 45.00 | 48.20 | 17.53 | 46.60 | 0.00 | 0.00 % | 0 | 7 | - |
510.00 | 40.50 | 44.00 | 34.60 | 42.25 | 0.00 | 0.00 % | 0 | 21 | - |
515.00 | 36.50 | 40.00 | 25.00 | 38.25 | 0.00 | 0.00 % | 0 | 83 | - |
520.00 | 32.50 | 36.00 | 29.45 | 34.25 | 0.00 | 0.00 % | 0 | 51 | - |
525.00 | 28.50 | 32.20 | 26.80 | 30.35 | 0.00 | 0.00 % | 0 | 28 | - |
530.00 | 25.00 | 27.90 | 21.45 | 26.45 | 0.00 | 0.00 % | 0 | 45 | - |
535.00 | 21.60 | 24.80 | 22.26 | 23.20 | 1.89 | 9.28 % | 15 | 60 | 4/25/2025 |
540.00 | 18.40 | 21.80 | 18.15 | 20.10 | 0.73 | 4.19 % | 18 | 82 | 4/25/2025 |
545.00 | 15.50 | 18.20 | 16.50 | 16.85 | 2.26 | 15.87 % | 3 | 87 | 4/25/2025 |
550.00 | 12.90 | 15.10 | 14.00 | 14.00 | 2.73 | 24.22 % | 17 | 215 | 4/25/2025 |
555.00 | 10.50 | 13.10 | 10.03 | 11.80 | 0.13 | 1.31 % | 1 | 33 | 4/25/2025 |
560.00 | 7.70 | 10.10 | 9.00 | 8.90 | 1.00 | 12.50 % | 7 | 93 | 4/25/2025 |
565.00 | 5.60 | 9.40 | 6.00 | 7.50 | 0.00 | 0.00 % | 0 | 37 | - |
570.00 | 3.90 | 7.70 | 5.00 | 5.80 | 0.40 | 8.70 % | 10 | 51 | 4/25/2025 |
575.00 | 2.95 | 5.90 | 4.37 | 4.425 | 0.47 | 12.05 % | 1 | 51 | 4/25/2025 |
580.00 | 1.75 | 5.10 | 3.40 | 3.425 | 0.40 | 13.33 % | 1 | 53 | 4/25/2025 |
585.00 | 1.10 | 2.95 | 2.90 | 2.025 | 2.23 | 332.84 % | 1 | 8 | 4/25/2025 |
590.00 | 0.55 | 2.75 | 2.00 | 1.65 | 0.30 | 17.65 % | 2 | 41 | 4/25/2025 |
595.00 | 0.15 | 2.50 | 1.65 | 1.325 | 0.39 | 30.95 % | 6 | 18 | 4/25/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
500.00 | 1.90 | 3.60 | 2.99 | 2.75 | -3.41 | -53.28 % | 9 | 37 | 4/25/2025 |
505.00 | 2.05 | 4.20 | 12.06 | 3.125 | 0.00 | 0.00 % | 0 | 12 | - |
510.00 | 3.40 | 4.90 | 8.97 | 4.15 | 0.00 | 0.00 % | 0 | 24 | - |
515.00 | 3.90 | 5.60 | 5.41 | 4.75 | -5.54 | -50.59 % | 5 | 11 | 4/25/2025 |
520.00 | 4.50 | 6.70 | 9.10 | 5.60 | -7.50 | -45.18 % | 6 | 63 | 4/25/2025 |
525.00 | 5.70 | 7.80 | 11.20 | 6.75 | -7.27 | -39.36 % | 1 | 27 | 4/25/2025 |
530.00 | 7.50 | 9.00 | 8.60 | 8.25 | -6.40 | -42.67 % | 3 | 18 | 4/25/2025 |
535.00 | 8.50 | 10.70 | 15.80 | 9.60 | 0.00 | 0.00 % | 0 | 14 | - |
540.00 | 11.00 | 12.40 | 13.29 | 11.70 | -28.55 | -68.24 % | 2 | 26 | 4/25/2025 |
545.00 | 12.10 | 14.50 | 15.64 | 13.30 | -19.22 | -55.13 % | 2 | 6 | 4/25/2025 |
550.00 | 14.50 | 18.10 | 31.30 | 16.30 | 0.00 | 0.00 % | 0 | 7 | - |
555.00 | 18.00 | 21.20 | 40.00 | 19.60 | 0.00 | 0.00 % | 0 | 18 | - |
560.00 | 20.60 | 23.60 | 73.20 | 22.10 | 0.00 | 0.00 % | 0 | 26 | - |
565.00 | 23.00 | 26.70 | 60.48 | 24.85 | 0.00 | 0.00 % | 0 | 6 | - |
570.00 | 26.30 | 29.80 | 92.17 | 28.05 | 0.00 | 0.00 % | 0 | 13 | - |
575.00 | 30.50 | 33.20 | 48.83 | 31.85 | 0.00 | 0.00 % | 0 | 23 | - |
580.00 | 34.30 | 37.20 | 76.78 | 35.75 | 0.00 | 0.00 % | 0 | 10 | - |
585.00 | 38.50 | 41.30 | 46.04 | 39.90 | 0.00 | 0.00 % | 0 | 4 | - |
590.00 | 42.70 | 45.60 | 96.45 | 44.15 | 0.00 | 0.00 % | 0 | 0 | - |
595.00 | 47.40 | 50.20 | 28.50 | 48.80 | 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