Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
49.00 | 7.30 | 7.65 | 7.45 | 7.475 | 5.32 | 249.77 % | 2,333 | 3,492 | 2/18/2025 |
50.00 | 6.60 | 6.75 | 6.65 | 6.675 | 4.84 | 267.40 % | 59,727 | 58,291 | 2/18/2025 |
51.00 | 5.75 | 5.95 | 5.75 | 5.85 | 4.23 | 278.29 % | 5,126 | 2,455 | 2/18/2025 |
52.00 | 5.05 | 5.30 | 5.20 | 5.175 | 3.91 | 303.10 % | 16,886 | 5,563 | 2/18/2025 |
53.00 | 4.50 | 4.65 | 4.50 | 4.575 | 3.41 | 312.84 % | 18,644 | 3,752 | 2/18/2025 |
54.00 | 3.85 | 4.00 | 3.89 | 3.925 | 2.97 | 322.83 % | 39,723 | 4,765 | 2/18/2025 |
55.00 | 3.30 | 3.40 | 3.35 | 3.35 | 2.55 | 318.75 % | 61,673 | 10,438 | 2/18/2025 |
56.00 | 2.87 | 2.91 | 2.90 | 2.89 | 2.20 | 314.29 % | 51,128 | 28,828 | 2/18/2025 |
57.00 | 2.48 | 2.52 | 2.48 | 2.50 | 1.86 | 300.00 % | 11,934 | 1,714 | 2/18/2025 |
58.00 | 2.11 | 2.13 | 2.11 | 2.12 | 1.57 | 290.74 % | 16,682 | 1,511 | 2/18/2025 |
59.00 | 1.81 | 1.84 | 1.82 | 1.825 | 1.34 | 279.17 % | 8,740 | 390 | 2/18/2025 |
60.00 | 1.56 | 1.58 | 1.56 | 1.57 | 1.13 | 262.79 % | 129,480 | 11,011 | 2/18/2025 |
61.00 | 1.32 | 1.36 | 1.33 | 1.34 | 0.93 | 232.50 % | 9,615 | 587 | 2/18/2025 |
62.00 | 1.14 | 1.17 | 1.16 | 1.155 | 0.80 | 222.22 % | 5,374 | 4,536 | 2/18/2025 |
63.00 | 0.97 | 1.04 | 1.00 | 1.005 | 0.68 | 212.50 % | 3,412 | 163 | 2/18/2025 |
64.00 | 0.85 | 0.91 | 0.85 | 0.88 | 0.54 | 174.19 % | 2,675 | 1,891 | 2/18/2025 |
65.00 | 0.75 | 0.76 | 0.77 | 0.755 | 0.51 | 196.15 % | 46,045 | 5,440 | 2/18/2025 |
66.00 | 0.65 | 0.71 | 0.66 | 0.68 | 0.41 | 164.00 % | 2,628 | 2,286 | 2/18/2025 |
68.00 | 0.49 | 0.53 | 0.52 | 0.51 | 0.31 | 147.62 % | 1,947 | 1,384 | 2/18/2025 |
70.00 | 0.42 | 0.45 | 0.43 | 0.435 | 0.25 | 138.89 % | 10,050 | 7,640 | 2/18/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
49.00 | 0.62 | 0.65 | 0.66 | 0.635 | -2.54 | -79.38 % | 6,599 | 1,950 | 2/18/2025 |
50.00 | 0.80 | 0.83 | 0.81 | 0.815 | -2.99 | -78.68 % | 32,897 | 8,404 | 2/18/2025 |
51.00 | 1.02 | 1.06 | 1.03 | 1.04 | -3.69 | -78.18 % | 9,068 | 70 | 2/18/2025 |
52.00 | 1.30 | 1.33 | 1.32 | 1.315 | -3.98 | -75.09 % | 20,912 | 2,363 | 2/18/2025 |
53.00 | 1.62 | 1.65 | 1.65 | 1.635 | -4.45 | -72.95 % | 19,692 | 80 | 2/18/2025 |
54.00 | 2.01 | 2.08 | 2.04 | 2.045 | -5.01 | -71.06 % | 20,618 | 3,931 | 2/18/2025 |
55.00 | 2.44 | 2.50 | 2.50 | 2.47 | -6.55 | -72.38 % | 13,591 | 246 | 2/18/2025 |
56.00 | 3.00 | 3.10 | 3.05 | 3.05 | -6.00 | -66.30 % | 1,800 | 429 | 2/18/2025 |
57.00 | 3.55 | 3.70 | 3.60 | 3.625 | -6.80 | -65.38 % | 698 | 1 | 2/18/2025 |
58.00 | 4.20 | 4.35 | 4.25 | 4.275 | -7.60 | -64.14 % | 2,045 | 951 | 2/18/2025 |
59.00 | 4.90 | 5.05 | 5.00 | 4.975 | 0.00 | 0.00 % | 1,130 | 0 | 2/18/2025 |
60.00 | 5.65 | 5.80 | 5.70 | 5.725 | -7.75 | -57.62 % | 1,270 | 1,736 | 2/18/2025 |
61.00 | 6.40 | 6.60 | 6.60 | 6.50 | 0.00 | 0.00 % | 72 | 0 | 2/18/2025 |
62.00 | 7.20 | 7.45 | 7.30 | 7.325 | -8.82 | -54.71 % | 118 | 585 | 2/18/2025 |
63.00 | 8.00 | 8.25 | 9.60 | 8.125 | 0.00 | 0.00 % | 3 | 0 | 2/18/2025 |
64.00 | 8.85 | 9.20 | 8.90 | 9.025 | -7.58 | -46.00 % | 13 | 523 | 2/18/2025 |
65.00 | 9.75 | 10.00 | 9.87 | 9.875 | -7.60 | -43.50 % | 165 | 368 | 2/18/2025 |
66.00 | 10.60 | 10.95 | 10.50 | 10.775 | -13.90 | -56.97 % | 34 | 706 | 2/18/2025 |
68.00 | 12.45 | 12.85 | 13.72 | 12.65 | -23.88 | -63.51 % | 3 | 232 | 2/18/2025 |
70.00 | 14.35 | 14.75 | 14.75 | 14.55 | -15.94 | -51.94 % | 46 | 48 | 2/18/2025 |
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