Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
7.00 | 4.60 | 5.75 | 5.37 | 5.175 | -0.72 | -11.82 % | 11 | 38 | 3/27/2025 |
7.50 | 4.25 | 5.25 | 6.07 | 4.75 | 0.00 | 0.00 % | 0 | 12 | - |
8.00 | 4.15 | 5.10 | 4.30 | 4.625 | -0.70 | -14.00 % | 15 | 69 | 3/27/2025 |
8.50 | 3.05 | 3.75 | 4.50 | 3.40 | 0.00 | 0.00 % | 0 | 51 | - |
9.00 | 2.83 | 3.25 | 3.34 | 3.04 | -0.66 | -16.50 % | 69 | 224 | 3/27/2025 |
9.50 | 2.28 | 2.74 | 2.72 | 2.51 | -1.23 | -31.14 % | 2 | 43 | 3/27/2025 |
10.00 | 2.01 | 2.24 | 2.14 | 2.125 | -0.82 | -27.70 % | 4 | 759 | 3/27/2025 |
10.50 | 1.50 | 1.79 | 1.75 | 1.645 | -0.77 | -30.56 % | 5 | 155 | 3/27/2025 |
11.00 | 1.08 | 1.24 | 1.22 | 1.16 | -0.96 | -44.04 % | 382 | 395 | 3/27/2025 |
11.50 | 0.70 | 0.80 | 0.74 | 0.75 | -0.88 | -54.32 % | 355 | 1,111 | 3/27/2025 |
12.00 | 0.30 | 0.31 | 0.31 | 0.305 | -0.79 | -71.82 % | 3,404 | 2,422 | 3/27/2025 |
12.50 | 0.08 | 0.09 | 0.09 | 0.085 | -0.59 | -86.76 % | 18,342 | 5,004 | 3/27/2025 |
13.00 | 0.03 | 0.04 | 0.04 | 0.035 | -0.26 | -86.67 % | 14,860 | 6,819 | 3/27/2025 |
13.50 | 0.02 | 0.03 | 0.03 | 0.025 | -0.07 | -70.00 % | 7,209 | 16,781 | 3/27/2025 |
14.00 | 0.01 | 0.02 | 0.01 | 0.015 | -0.01 | -50.00 % | 6,524 | 18,274 | 3/27/2025 |
14.50 | 0.01 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00 % | 570 | 15,517 | 3/27/2025 |
15.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 26 | 11,350 | 3/27/2025 |
15.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 14 | 2,918 | 3/27/2025 |
16.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 243 | 10,760 | 3/27/2025 |
16.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 12 | 2,006 | 3/27/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
7.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 26 | - |
7.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 7 | 1,142 | 3/27/2025 |
8.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 108 | - |
8.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 1 | 324 | 3/27/2025 |
9.00 | 0.02 | 0.01 | 0.01 | 0.015 | -0.01 | -50.00 % | 10 | 2,381 | 3/27/2025 |
9.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 451 | - |
10.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 78 | 3,196 | 3/27/2025 |
10.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 161 | 5,275 | 3/27/2025 |
11.00 | 0.01 | 0.02 | 0.02 | 0.015 | 0.01 | 100.00 % | 5,654 | 5,688 | 3/27/2025 |
11.50 | 0.02 | 0.03 | 0.03 | 0.025 | 0.01 | 50.00 % | 1,891 | 2,729 | 3/27/2025 |
12.00 | 0.09 | 0.10 | 0.10 | 0.095 | 0.06 | 150.00 % | 16,141 | 11,447 | 3/27/2025 |
12.50 | 0.36 | 0.38 | 0.37 | 0.37 | 0.30 | 428.57 % | 13,981 | 4,886 | 3/27/2025 |
13.00 | 0.80 | 0.85 | 0.82 | 0.825 | 0.62 | 310.00 % | 5,130 | 10,447 | 3/27/2025 |
13.50 | 1.24 | 1.33 | 1.30 | 1.285 | 0.80 | 160.00 % | 807 | 3,904 | 3/27/2025 |
14.00 | 1.78 | 1.83 | 1.79 | 1.805 | 0.86 | 92.47 % | 1,639 | 9,348 | 3/27/2025 |
14.50 | 2.28 | 2.32 | 2.17 | 2.30 | 0.76 | 53.90 % | 211 | 2,984 | 3/27/2025 |
15.00 | 2.58 | 2.97 | 2.79 | 2.775 | 0.89 | 46.84 % | 337 | 2,221 | 3/27/2025 |
15.50 | 3.25 | 3.35 | 3.16 | 3.30 | 0.75 | 31.12 % | 8 | 669 | 3/27/2025 |
16.00 | 3.75 | 3.85 | 3.74 | 3.80 | 0.89 | 31.23 % | 16 | 441 | 3/27/2025 |
16.50 | 4.25 | 4.35 | 4.18 | 4.30 | 0.73 | 21.16 % | 28 | 182 | 3/27/2025 |
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