Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
72.50 | 7.25 | 9.55 | 8.20 | 8.40 | 1.30 | 18.84 % | 377 | 984 | 2/14/2025 |
73.00 | 7.55 | 8.30 | 6.75 | 7.925 | 0.00 | 0.00 % | 0 | 40 | - |
74.00 | 6.80 | 7.95 | 7.00 | 7.375 | 0.95 | 15.70 % | 75 | 138 | 2/14/2025 |
75.00 | 5.95 | 6.20 | 6.10 | 6.075 | 0.95 | 18.45 % | 299 | 1,139 | 2/14/2025 |
76.00 | 4.95 | 5.95 | 4.90 | 5.45 | 0.35 | 7.69 % | 106 | 279 | 2/14/2025 |
77.00 | 4.35 | 4.70 | 4.50 | 4.525 | 0.70 | 18.42 % | 290 | 613 | 2/14/2025 |
77.50 | 4.00 | 4.20 | 3.80 | 4.10 | 0.15 | 4.11 % | 359 | 911 | 2/14/2025 |
78.00 | 3.70 | 3.85 | 3.75 | 3.775 | 0.45 | 13.64 % | 232 | 366 | 2/14/2025 |
79.00 | 3.05 | 3.20 | 3.05 | 3.125 | 0.17 | 5.90 % | 327 | 545 | 2/14/2025 |
80.00 | 2.50 | 2.65 | 2.58 | 2.575 | 0.28 | 12.17 % | 2,984 | 5,036 | 2/14/2025 |
81.00 | 2.00 | 2.16 | 2.08 | 2.08 | 0.15 | 7.77 % | 735 | 475 | 2/14/2025 |
82.00 | 1.61 | 1.70 | 1.67 | 1.655 | 0.10 | 6.37 % | 1,058 | 246 | 2/14/2025 |
83.00 | 1.24 | 1.38 | 1.30 | 1.31 | 0.03 | 2.36 % | 341 | 58 | 2/14/2025 |
84.00 | 0.95 | 1.07 | 0.97 | 1.01 | -0.05 | -4.90 % | 790 | 217 | 2/14/2025 |
85.00 | 0.73 | 0.79 | 0.73 | 0.76 | -0.03 | -3.95 % | 1,577 | 2,321 | 2/14/2025 |
90.00 | 0.15 | 0.17 | 0.16 | 0.16 | -0.01 | -5.88 % | 754 | 2,361 | 2/14/2025 |
95.00 | 0.01 | 0.11 | 0.11 | 0.06 | 0.06 | 120.00 % | 150 | 1,177 | 2/14/2025 |
100.00 | 0.01 | 0.03 | 0.03 | 0.02 | 0.01 | 50.00 % | 139 | 1,408 | 2/14/2025 |
105.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 1 | 3,370 | 2/14/2025 |
110.00 | 0.01 | 0.75 | 0.01 | 0.38 | 0.00 | 0.00 % | 0 | 21 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
72.50 | 0.13 | 0.16 | 0.19 | 0.145 | -0.25 | -56.82 % | 30 | 333 | 2/14/2025 |
73.00 | 0.16 | 0.19 | 0.18 | 0.175 | -0.27 | -60.00 % | 128 | 43 | 2/14/2025 |
74.00 | 0.24 | 0.28 | 0.30 | 0.26 | -0.29 | -49.15 % | 177 | 201 | 2/14/2025 |
75.00 | 0.36 | 0.43 | 0.48 | 0.395 | -0.31 | -39.24 % | 552 | 1,075 | 2/14/2025 |
76.00 | 0.51 | 0.60 | 0.64 | 0.555 | -0.63 | -49.61 % | 156 | 135 | 2/14/2025 |
77.00 | 0.72 | 0.83 | 0.77 | 0.775 | -0.72 | -48.32 % | 240 | 184 | 2/14/2025 |
77.50 | 0.83 | 0.94 | 1.13 | 0.885 | -0.52 | -31.52 % | 58 | 435 | 2/14/2025 |
78.00 | 1.01 | 1.12 | 1.35 | 1.065 | -0.70 | -34.15 % | 531 | 361 | 2/14/2025 |
79.00 | 1.36 | 1.47 | 1.54 | 1.415 | -0.84 | -35.29 % | 547 | 254 | 2/14/2025 |
80.00 | 1.81 | 1.91 | 1.86 | 1.86 | -0.99 | -34.74 % | 300 | 326 | 2/14/2025 |
81.00 | 2.27 | 2.46 | 2.40 | 2.365 | -1.00 | -29.41 % | 126 | 27 | 2/14/2025 |
82.00 | 2.86 | 3.05 | 3.00 | 2.955 | -1.60 | -34.78 % | 216 | 12 | 2/14/2025 |
83.00 | 3.35 | 3.75 | 4.30 | 3.55 | -3.90 | -47.56 % | 5 | 22 | 2/14/2025 |
84.00 | 4.20 | 4.50 | 6.70 | 4.35 | 0.00 | 0.00 % | 0 | 5 | - |
85.00 | 4.80 | 5.25 | 5.50 | 5.025 | -1.00 | -15.38 % | 11 | 159 | 2/14/2025 |
90.00 | 9.25 | 10.10 | 17.00 | 9.675 | 0.00 | 0.00 % | 0 | 23 | - |
95.00 | 13.75 | 15.50 | 20.29 | 14.625 | 0.00 | 0.00 % | 0 | 0 | - |
100.00 | 19.05 | 19.90 | 27.25 | 19.475 | 0.00 | 0.00 % | 0 | 0 | - |
105.00 | 23.10 | 25.15 | 36.85 | 24.125 | 0.00 | 0.00 % | 0 | 0 | - |
110.00 | 28.55 | 30.40 | 0.00 | 29.475 | 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