Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
50.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
50.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
51.00 | 3.70 | 3.80 | 3.80 | 3.75 | 1.22 | 47.29 % | 9,031 | 12,013 | 2/19/2025 |
51.50 | 3.20 | 3.30 | 3.25 | 3.25 | 0.92 | 39.48 % | 17 | 181 | 2/19/2025 |
52.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
52.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
53.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
53.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
54.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
54.50 | 0.71 | 0.75 | 0.74 | 0.73 | 0.28 | 60.87 % | 8,289 | 5,277 | 2/19/2025 |
55.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
55.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
56.00 | 0.19 | 0.22 | 0.22 | 0.205 | 0.02 | 10.00 % | 45,236 | 18,255 | 2/19/2025 |
56.50 | 0.13 | 0.14 | 0.13 | 0.135 | 0.00 | 0.00 % | 3,249 | 16,522 | 2/19/2025 |
57.00 | 0.08 | 0.09 | 0.08 | 0.085 | 0.00 | 0.00 % | 3,761 | 19,798 | 2/19/2025 |
57.50 | 0.05 | 0.07 | 0.07 | 0.06 | 0.01 | 16.67 % | 2,083 | 2,962 | 2/19/2025 |
58.00 | 0.04 | 0.05 | 0.05 | 0.045 | -0.01 | -16.67 % | 1,025 | 15,084 | 2/19/2025 |
58.50 | 0.03 | 0.04 | 0.04 | 0.035 | 0.00 | 0.00 % | 364 | 27,480 | 2/19/2025 |
59.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
59.50 | 0.01 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00 % | 99 | 7,638 | 2/19/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
50.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
50.50 | 0.03 | 0.05 | 0.06 | 0.04 | -0.09 | -60.00 % | 170 | 3,022 | 2/19/2025 |
51.00 | 0.04 | 0.05 | 0.05 | 0.045 | -0.15 | -75.00 % | 9,261 | 14,296 | 2/19/2025 |
51.50 | 0.04 | 0.06 | 0.04 | 0.05 | -0.22 | -84.62 % | 120 | 1,355 | 2/19/2025 |
52.00 | 0.06 | 0.07 | 0.07 | 0.065 | -0.29 | -80.56 % | 15,241 | 18,810 | 2/19/2025 |
52.50 | 0.08 | 0.10 | 0.08 | 0.09 | -0.36 | -81.82 % | 2,495 | 2,823 | 2/19/2025 |
53.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
53.50 | 0.20 | 0.23 | 0.20 | 0.215 | -0.65 | -76.47 % | 39,218 | 2,134 | 2/19/2025 |
54.00 | 0.33 | 0.36 | 0.34 | 0.345 | -0.85 | -71.43 % | 5,525 | 13,905 | 2/19/2025 |
54.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
55.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
55.50 | 1.10 | 1.15 | 1.12 | 1.125 | -1.14 | -50.44 % | 284 | 2,979 | 2/19/2025 |
56.00 | 1.48 | 1.55 | 1.52 | 1.515 | -1.08 | -41.54 % | 1,504 | 3,589 | 2/19/2025 |
56.50 | 1.90 | 1.97 | 1.95 | 1.935 | -1.18 | -37.70 % | 127 | 1,113 | 2/19/2025 |
57.00 | 2.36 | 2.42 | 2.38 | 2.39 | -1.22 | -33.89 % | 202 | 6,018 | 2/19/2025 |
57.50 | 2.83 | 2.90 | 2.78 | 2.865 | -1.20 | -30.15 % | 12 | 496 | 2/19/2025 |
58.00 | 3.30 | 3.40 | 3.25 | 3.35 | -1.39 | -29.96 % | 322 | 2,539 | 2/19/2025 |
58.50 | 3.80 | 3.90 | 3.77 | 3.85 | -1.42 | -27.36 % | 2 | 533 | 2/19/2025 |
59.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
59.50 | 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