Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
49.50 | 9.95 | 10.15 | 11.65 | 10.05 | 0.00 | 0.00 % | 0 | 1 | - |
50.00 | 9.45 | 9.75 | 9.14 | 9.60 | 0.00 | 0.00 % | 0 | 11 | - |
51.00 | 8.50 | 9.40 | 8.51 | 8.95 | -1.59 | -15.74 % | 1 | 2 | 4/02/2025 |
52.00 | 7.50 | 7.65 | 5.15 | 7.575 | 0.00 | 0.00 % | 0 | 8 | - |
53.00 | 6.50 | 6.65 | 8.00 | 6.575 | 0.00 | 0.00 % | 0 | 403 | - |
54.00 | 5.20 | 6.60 | 5.65 | 5.90 | 0.73 | 14.84 % | 13 | 21 | 4/02/2025 |
55.00 | 4.50 | 5.60 | 5.13 | 5.05 | 0.94 | 22.43 % | 10 | 56 | 4/02/2025 |
56.00 | 3.50 | 3.70 | 4.05 | 3.60 | 0.28 | 7.43 % | 1 | 25 | 4/02/2025 |
57.00 | 2.50 | 2.92 | 2.75 | 2.71 | -0.25 | -8.33 % | 11 | 181 | 4/02/2025 |
58.00 | 1.68 | 1.98 | 1.80 | 1.83 | 0.19 | 11.80 % | 304 | 419 | 4/02/2025 |
59.00 | 0.97 | 1.22 | 0.92 | 1.095 | -0.11 | -10.68 % | 44 | 1,435 | 4/02/2025 |
60.00 | 0.47 | 0.52 | 0.53 | 0.495 | 0.05 | 10.42 % | 238 | 843 | 4/02/2025 |
61.00 | 0.17 | 0.22 | 0.19 | 0.195 | -0.05 | -20.83 % | 93 | 2,106 | 4/02/2025 |
62.00 | 0.04 | 0.08 | 0.08 | 0.06 | -0.01 | -11.11 % | 93 | 3,175 | 4/02/2025 |
63.00 | 0.01 | 0.03 | 0.03 | 0.02 | -0.04 | -57.14 % | 40 | 916 | 4/02/2025 |
64.00 | 0.02 | 0.02 | 0.01 | 0.02 | -0.01 | -50.00 % | 7 | 358 | 4/02/2025 |
65.00 | 0.01 | 0.03 | 0.05 | 0.02 | 0.04 | 400.00 % | 90 | 276 | 4/02/2025 |
66.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 103 | - |
67.00 | 0.01 | 0.02 | 0.01 | 0.015 | 0.00 | 0.00 % | 0 | 99 | - |
68.00 | 0.03 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00 % | 0 | 7 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
49.50 | 0.00 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
50.00 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 % | 0 | 28 | - |
51.00 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 % | 0 | 64 | - |
52.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.33 % | 28 | 78 | 4/02/2025 |
53.00 | 0.03 | 0.15 | 0.03 | 0.09 | 0.00 | 0.00 % | 0 | 43 | - |
54.00 | 0.01 | 0.10 | 0.04 | 0.055 | 0.00 | 0.00 % | 0 | 248 | - |
55.00 | 0.04 | 0.05 | 0.05 | 0.045 | 0.00 | 0.00 % | 8 | 112 | 4/02/2025 |
56.00 | 0.08 | 0.12 | 0.10 | 0.10 | -0.02 | -16.67 % | 8 | 5,448 | 4/02/2025 |
57.00 | 0.17 | 0.22 | 0.22 | 0.195 | -0.01 | -4.35 % | 22 | 984 | 4/02/2025 |
58.00 | 0.28 | 0.44 | 0.48 | 0.36 | -0.02 | -4.00 % | 184 | 672 | 4/02/2025 |
59.00 | 0.77 | 0.86 | 0.95 | 0.815 | 0.05 | 5.56 % | 124 | 5,257 | 4/02/2025 |
60.00 | 1.18 | 1.46 | 1.40 | 1.32 | -0.26 | -15.66 % | 79 | 1,653 | 4/02/2025 |
61.00 | 2.13 | 2.22 | 2.29 | 2.175 | 0.24 | 11.71 % | 97 | 516 | 4/02/2025 |
62.00 | 2.92 | 3.15 | 3.37 | 3.035 | 0.45 | 15.41 % | 3 | 155 | 4/02/2025 |
63.00 | 3.95 | 4.10 | 2.59 | 4.025 | 0.00 | 0.00 % | 0 | 8 | - |
64.00 | 4.95 | 5.10 | 5.20 | 5.025 | 0.00 | 0.00 % | 0 | 14 | - |
65.00 | 5.85 | 6.10 | 5.99 | 5.975 | 1.79 | 42.62 % | 2 | 2 | 4/02/2025 |
66.00 | 6.85 | 7.10 | 5.94 | 6.975 | 0.00 | 0.00 % | 0 | 1 | - |
67.00 | 7.65 | 8.10 | 6.34 | 7.875 | 0.00 | 0.00 % | 0 | 2 | - |
68.00 | 8.85 | 9.10 | 0.00 | 8.975 | 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