Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
365.00 | 50.70 | 53.90 | 58.10 | 52.30 | 0.00 | 0.00 % | 0 | 4 | - |
370.00 | 46.20 | 49.00 | 58.90 | 47.60 | 0.00 | 0.00 % | 0 | 11 | - |
375.00 | 41.70 | 45.40 | 55.65 | 43.55 | 0.00 | 0.00 % | 0 | 28 | - |
380.00 | 38.20 | 39.60 | 48.69 | 38.90 | 0.00 | 0.00 % | 0 | 11 | - |
385.00 | 32.00 | 34.80 | 41.40 | 33.40 | 0.00 | 0.00 % | 0 | 25 | - |
390.00 | 27.40 | 30.40 | 35.20 | 28.90 | 0.95 | 2.77 % | 1 | 46 | 2/21/2025 |
395.00 | 23.50 | 25.90 | 35.67 | 24.70 | 0.00 | 0.00 % | 0 | 25 | - |
400.00 | 19.50 | 21.60 | 21.08 | 20.55 | -9.96 | -32.09 % | 5 | 99 | 2/21/2025 |
405.00 | 15.50 | 17.60 | 17.30 | 16.55 | -5.50 | -24.12 % | 2 | 65 | 2/21/2025 |
410.00 | 11.60 | 13.70 | 13.07 | 12.65 | -8.93 | -40.59 % | 3 | 94 | 2/21/2025 |
415.00 | 9.40 | 10.10 | 10.10 | 9.75 | -4.45 | -30.58 % | 3 | 41 | 2/21/2025 |
420.00 | 5.00 | 7.10 | 6.90 | 6.05 | -4.09 | -37.22 % | 51 | 79 | 2/21/2025 |
425.00 | 2.35 | 4.60 | 4.40 | 3.475 | -4.18 | -48.72 % | 22 | 88 | 2/21/2025 |
430.00 | 1.65 | 2.95 | 2.98 | 2.30 | -2.87 | -49.06 % | 27 | 63 | 2/21/2025 |
435.00 | 1.05 | 1.75 | 1.92 | 1.40 | -1.58 | -45.14 % | 13 | 144 | 2/21/2025 |
440.00 | 0.55 | 0.95 | 0.80 | 0.75 | -1.32 | -62.26 % | 69 | 122 | 2/21/2025 |
445.00 | 0.40 | 0.70 | 0.65 | 0.55 | -0.77 | -54.23 % | 1 | 37 | 2/21/2025 |
450.00 | 0.05 | 0.60 | 0.50 | 0.325 | 0.00 | 0.00 % | 0 | 110 | - |
455.00 | 0.05 | 0.75 | 0.45 | 0.40 | 0.00 | 0.00 % | 0 | 23 | - |
460.00 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00 % | 0 | 115 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
365.00 | 0.40 | 0.95 | 0.90 | 0.675 | 0.00 | 0.00 % | 0 | 71 | - |
370.00 | 0.50 | 1.05 | 0.90 | 0.775 | 0.40 | 80.00 % | 2 | 13 | 2/21/2025 |
375.00 | 0.75 | 1.30 | 1.20 | 1.025 | 0.00 | 0.00 % | 0 | 58 | - |
380.00 | 0.10 | 1.70 | 1.44 | 0.90 | 0.59 | 69.41 % | 3 | 59 | 2/21/2025 |
385.00 | 1.30 | 2.00 | 0.90 | 1.65 | -0.05 | -5.26 % | 1 | 23 | 2/21/2025 |
390.00 | 1.80 | 2.45 | 2.04 | 2.125 | 0.92 | 82.14 % | 3 | 38 | 2/21/2025 |
395.00 | 1.60 | 3.00 | 2.55 | 2.30 | 1.02 | 66.67 % | 3 | 35 | 2/21/2025 |
400.00 | 3.20 | 3.80 | 3.00 | 3.50 | 1.04 | 53.06 % | 7 | 38 | 2/21/2025 |
405.00 | 4.20 | 4.70 | 4.40 | 4.45 | 1.97 | 81.07 % | 11 | 32 | 2/21/2025 |
410.00 | 5.50 | 6.00 | 5.60 | 5.75 | 2.48 | 79.49 % | 2 | 86 | 2/21/2025 |
415.00 | 7.00 | 7.80 | 7.30 | 7.40 | 3.01 | 70.16 % | 35 | 30 | 2/21/2025 |
420.00 | 9.10 | 11.20 | 8.40 | 10.15 | 3.99 | 90.48 % | 23 | 42 | 2/21/2025 |
425.00 | 11.40 | 14.00 | 8.15 | 12.70 | 1.42 | 21.10 % | 1 | 26 | 2/21/2025 |
430.00 | 14.70 | 15.90 | 12.34 | 15.30 | 0.00 | 0.00 % | 0 | 3 | - |
435.00 | 18.70 | 21.30 | 13.10 | 20.00 | -9.69 | -42.52 % | 1 | 1 | 2/21/2025 |
440.00 | 23.30 | 24.70 | 14.50 | 24.00 | 0.00 | 0.00 % | 0 | 6 | - |
445.00 | 28.30 | 31.10 | 32.46 | 29.70 | 0.00 | 0.00 % | 0 | 0 | - |
450.00 | 32.90 | 34.60 | 31.60 | 33.75 | 0.00 | 0.00 % | 0 | 0 | - |
455.00 | 37.10 | 40.80 | 0.00 | 38.95 | 0.00 | 0.00 % | 0 | 0 | - |
460.00 | 42.10 | 46.00 | 0.00 | 44.05 | 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