Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
21.50 | 2.73 | 4.25 | 4.27 | 3.49 | 1.02 | 31.38 % | 2 | 11 | 2/18/2025 |
22.00 | 3.55 | 3.75 | 4.05 | 3.65 | 0.10 | 2.53 % | 3 | 567 | 2/18/2025 |
22.50 | 2.86 | 3.25 | 3.28 | 3.055 | 0.00 | 0.00 % | 0 | 16 | - |
23.00 | 1.98 | 2.77 | 3.15 | 2.375 | 0.10 | 3.28 % | 1 | 302 | 2/18/2025 |
23.50 | 1.41 | 2.34 | 2.31 | 1.875 | 0.00 | 0.00 % | 0 | 113 | - |
24.00 | 1.24 | 1.76 | 1.78 | 1.50 | -0.38 | -17.59 % | 112 | 1,357 | 2/18/2025 |
24.50 | 1.28 | 1.73 | 1.38 | 1.505 | -0.15 | -9.80 % | 1 | 262 | 2/18/2025 |
25.00 | 0.93 | 0.97 | 1.10 | 0.95 | -0.10 | -8.33 % | 29 | 1,124 | 2/18/2025 |
25.50 | 0.63 | 0.67 | 0.65 | 0.65 | -0.26 | -28.57 % | 61 | 251 | 2/18/2025 |
26.00 | 0.43 | 0.46 | 0.44 | 0.445 | -0.26 | -37.14 % | 666 | 622 | 2/18/2025 |
26.50 | 0.28 | 0.32 | 0.31 | 0.30 | -0.21 | -40.38 % | 43 | 1,108 | 2/18/2025 |
27.00 | 0.19 | 0.22 | 0.21 | 0.205 | -0.18 | -46.15 % | 47 | 889 | 2/18/2025 |
27.50 | 0.13 | 0.15 | 0.14 | 0.14 | -0.15 | -51.72 % | 120 | 376 | 2/18/2025 |
28.00 | 0.08 | 0.12 | 0.11 | 0.10 | -0.10 | -47.62 % | 91 | 1,620 | 2/18/2025 |
28.50 | 0.06 | 0.09 | 0.08 | 0.075 | -0.07 | -46.67 % | 6 | 67 | 2/18/2025 |
29.00 | 0.04 | 0.07 | 0.05 | 0.055 | -0.07 | -58.33 % | 4 | 405 | 2/18/2025 |
29.50 | 0.04 | 0.06 | 0.04 | 0.05 | -0.05 | -55.56 % | 11 | 83 | 2/18/2025 |
30.00 | 0.01 | 0.05 | 0.06 | 0.03 | -0.02 | -25.00 % | 18 | 337 | 2/18/2025 |
30.50 | 0.01 | 0.05 | 0.06 | 0.03 | 0.00 | 0.00 % | 3 | 57 | 2/18/2025 |
31.00 | 0.05 | 0.05 | 0.05 | 0.05 | -0.13 | -72.22 % | 1 | 260 | 2/18/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
21.50 | 0.03 | 0.17 | 0.03 | 0.10 | 0.00 | 0.00 % | 5 | 70 | 2/18/2025 |
22.00 | 0.01 | 0.02 | 0.01 | 0.015 | 0.00 | 0.00 % | 0 | 1,470 | - |
22.50 | 0.08 | 0.05 | 0.08 | 0.065 | 0.00 | 0.00 % | 0 | 137 | - |
23.00 | 0.02 | 0.06 | 0.03 | 0.04 | -0.03 | -50.00 % | 18 | 1,752 | 2/18/2025 |
23.50 | 0.03 | 0.76 | 0.06 | 0.395 | -0.03 | -33.33 % | 48 | 513 | 2/18/2025 |
24.00 | 0.07 | 0.10 | 0.09 | 0.085 | -0.07 | -43.75 % | 294 | 1,196 | 2/18/2025 |
24.50 | 0.14 | 0.17 | 0.17 | 0.155 | -0.09 | -34.62 % | 91 | 76 | 2/18/2025 |
25.00 | 0.28 | 0.31 | 0.30 | 0.295 | -0.10 | -25.00 % | 47 | 455 | 2/18/2025 |
25.50 | 0.49 | 0.52 | 0.51 | 0.505 | -0.09 | -15.00 % | 80 | 411 | 2/18/2025 |
26.00 | 0.69 | 0.81 | 0.81 | 0.75 | -0.11 | -11.96 % | 362 | 688 | 2/18/2025 |
26.50 | 1.01 | 1.18 | 1.22 | 1.095 | -0.05 | -3.94 % | 3 | 6 | 2/18/2025 |
27.00 | 0.94 | 2.25 | 2.30 | 1.595 | 0.00 | 0.00 % | 0 | 14 | - |
27.50 | 1.68 | 2.25 | 1.64 | 1.965 | 0.00 | 0.00 % | 0 | 11 | - |
28.00 | 2.42 | 2.49 | 3.00 | 2.455 | 0.00 | 0.00 % | 0 | 6 | - |
28.50 | 1.73 | 3.00 | 0.00 | 2.365 | 0.00 | 0.00 % | 0 | 0 | - |
29.00 | 2.41 | 3.50 | 3.93 | 2.955 | 0.00 | 0.00 % | 0 | 19 | - |
29.50 | 3.80 | 4.00 | 0.00 | 3.90 | 0.00 | 0.00 % | 0 | 0 | - |
30.00 | 2.97 | 4.50 | 3.90 | 3.735 | 0.00 | 0.00 % | 0 | 17 | - |
30.50 | 4.80 | 5.05 | 0.00 | 4.925 | 0.00 | 0.00 % | 0 | 0 | - |
31.00 | 5.30 | 5.45 | 5.60 | 5.375 | 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