Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
30.50 | 2.94 | 7.10 | 4.10 | 5.02 | 0.00 | 0.00 % | 7 | 19 | 3/27/2025 |
31.00 | 2.35 | 4.80 | 3.57 | 3.575 | -0.33 | -8.46 % | 12 | 26 | 3/27/2025 |
31.50 | 2.54 | 4.95 | 3.30 | 3.745 | -0.25 | -7.04 % | 7 | 85 | 3/27/2025 |
32.00 | 2.89 | 3.95 | 3.20 | 3.42 | 0.36 | 12.68 % | 116 | 254 | 3/27/2025 |
32.50 | 2.07 | 4.05 | 2.64 | 3.06 | 0.14 | 5.60 % | 54 | 138 | 3/27/2025 |
33.00 | 2.10 | 2.89 | 2.46 | 2.495 | 0.46 | 23.00 % | 407 | 2,267 | 3/27/2025 |
33.50 | 1.41 | 2.12 | 2.04 | 1.765 | 0.46 | 29.11 % | 374 | 1,019 | 3/27/2025 |
34.00 | 1.35 | 1.75 | 1.55 | 1.55 | 0.32 | 26.02 % | 1,957 | 4,193 | 3/27/2025 |
34.50 | 1.02 | 1.31 | 1.14 | 1.165 | 0.17 | 17.53 % | 2,977 | 2,540 | 3/27/2025 |
35.00 | 0.83 | 0.89 | 0.84 | 0.86 | 0.09 | 12.00 % | 9,851 | 5,335 | 3/27/2025 |
36.00 | 0.35 | 0.40 | 0.40 | 0.375 | 0.00 | 0.00 % | 13,466 | 5,750 | 3/27/2025 |
37.00 | 0.12 | 0.15 | 0.15 | 0.135 | -0.04 | -21.05 % | 6,317 | 5,036 | 3/27/2025 |
38.00 | 0.03 | 0.04 | 0.04 | 0.035 | -0.04 | -50.00 % | 4,793 | 5,989 | 3/27/2025 |
39.00 | 0.01 | 0.02 | 0.02 | 0.015 | -0.03 | -60.00 % | 764 | 4,106 | 3/27/2025 |
40.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67 % | 921 | 6,623 | 3/27/2025 |
41.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 96 | 2,196 | 3/27/2025 |
42.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 104 | 1,242 | 3/27/2025 |
43.00 | 0.01 | 0.10 | 0.01 | 0.055 | 0.00 | 0.00 % | 15 | 1,108 | 3/27/2025 |
44.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 402 | - |
45.00 | 0.01 | 0.02 | 0.02 | 0.015 | 0.01 | 100.00 % | 2 | 935 | 3/27/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
30.50 | 0.02 | 0.01 | 0.02 | 0.015 | 0.00 | 0.00 % | 0 | 606 | - |
31.00 | 0.01 | 0.02 | 0.01 | 0.015 | -0.01 | -50.00 % | 935 | 1,655 | 3/27/2025 |
31.50 | 0.01 | 0.02 | 0.01 | 0.015 | -0.01 | -50.00 % | 153 | 521 | 3/27/2025 |
32.00 | 0.01 | 0.02 | 0.02 | 0.015 | -0.02 | -50.00 % | 478 | 2,058 | 3/27/2025 |
32.50 | 0.02 | 0.27 | 0.02 | 0.145 | -0.07 | -77.78 % | 181 | 1,475 | 3/27/2025 |
33.00 | 0.02 | 0.06 | 0.03 | 0.04 | -0.11 | -78.57 % | 1,111 | 2,082 | 3/27/2025 |
33.50 | 0.03 | 0.10 | 0.05 | 0.065 | -0.19 | -79.17 % | 1,042 | 1,213 | 3/27/2025 |
34.00 | 0.07 | 0.11 | 0.10 | 0.09 | -0.29 | -74.36 % | 2,618 | 6,036 | 3/27/2025 |
34.50 | 0.16 | 0.41 | 0.17 | 0.285 | -0.44 | -72.13 % | 1,786 | 802 | 3/27/2025 |
35.00 | 0.30 | 0.40 | 0.36 | 0.35 | -0.50 | -58.14 % | 2,003 | 1,399 | 3/27/2025 |
36.00 | 0.83 | 0.94 | 0.95 | 0.885 | -0.59 | -38.31 % | 466 | 919 | 3/27/2025 |
37.00 | 1.30 | 1.99 | 1.60 | 1.645 | -0.67 | -29.52 % | 315 | 618 | 3/27/2025 |
38.00 | 1.75 | 2.89 | 2.50 | 2.32 | -0.61 | -19.61 % | 1,060 | 1,735 | 3/27/2025 |
39.00 | 3.40 | 4.85 | 3.77 | 4.125 | -0.47 | -11.08 % | 14 | 217 | 3/27/2025 |
40.00 | 3.30 | 5.55 | 5.45 | 4.425 | 0.36 | 7.07 % | 24 | 435 | 3/27/2025 |
41.00 | 3.75 | 6.85 | 6.18 | 5.30 | -0.12 | -1.90 % | 5 | 71 | 3/27/2025 |
42.00 | 5.40 | 7.80 | 6.10 | 6.60 | 0.00 | 0.00 % | 0 | 333 | - |
43.00 | 5.40 | 9.55 | 7.93 | 7.475 | 1.58 | 24.88 % | 2 | 2 | 3/27/2025 |
44.00 | 6.40 | 10.65 | 10.85 | 8.525 | 3.75 | 52.82 % | 1 | 1 | 3/27/2025 |
45.00 | 7.40 | 11.65 | 10.22 | 9.525 | 1.62 | 18.84 % | 8 | 1 | 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