Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
32.00 | 8.00 | 12.10 | 0.00 | 10.05 | 0.00 | 0.00 % | 0 | 0 | - |
33.00 | 7.50 | 11.10 | 0.00 | 9.30 | 0.00 | 0.00 % | 0 | 0 | - |
34.00 | 6.10 | 10.10 | 7.15 | 8.10 | 0.00 | 0.00 % | 0 | 0 | - |
35.00 | 5.10 | 9.10 | 4.90 | 7.10 | 0.00 | 0.00 % | 0 | 1 | - |
36.00 | 5.70 | 6.70 | 5.20 | 6.20 | 0.00 | 0.00 % | 0 | 0 | - |
37.00 | 3.20 | 7.10 | 4.15 | 5.15 | 0.00 | 0.00 % | 0 | 1 | - |
38.00 | 4.00 | 4.50 | 4.40 | 4.25 | 0.00 | 0.00 % | 0 | 7 | - |
39.00 | 2.95 | 3.50 | 4.20 | 3.225 | 0.00 | 0.00 % | 0 | 117 | - |
40.00 | 2.30 | 2.45 | 2.45 | 2.375 | -0.35 | -12.50 % | 1 | 190 | 4/25/2025 |
41.00 | 1.50 | 1.60 | 1.45 | 1.55 | -0.55 | -27.50 % | 2 | 852 | 4/25/2025 |
42.00 | 0.85 | 0.95 | 0.86 | 0.90 | -0.34 | -28.33 % | 205 | 1,353 | 4/25/2025 |
43.00 | 0.40 | 0.45 | 0.42 | 0.425 | -0.26 | -38.24 % | 131 | 1,421 | 4/25/2025 |
44.00 | 0.15 | 0.20 | 0.17 | 0.175 | -0.13 | -43.33 % | 33 | 2,131 | 4/25/2025 |
45.00 | 0.05 | 0.10 | 0.05 | 0.075 | -0.10 | -66.67 % | 71 | 3,016 | 4/25/2025 |
46.00 | 0.00 | 0.05 | 0.12 | 0.12 | 0.00 | 0.00 % | 0 | 104 | - |
47.00 | 0.00 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00 % | 0 | 2 | - |
48.00 | 0.00 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
49.00 | 0.00 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
32.00 | 0.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00 % | 0 | 6 | - |
33.00 | 0.00 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
34.00 | 0.00 | 1.00 | 0.30 | 0.30 | 0.00 | 0.00 % | 0 | 1 | - |
35.00 | 0.00 | 1.00 | 0.05 | 0.05 | 0.00 | 0.00 % | 0 | 45 | - |
36.00 | 0.00 | 0.15 | 0.06 | 0.06 | 0.00 | 0.00 % | 0 | 156 | - |
37.00 | 0.05 | 0.10 | 0.08 | 0.075 | 0.00 | 0.00 % | 0 | 263 | - |
38.00 | 0.05 | 0.10 | 0.10 | 0.075 | 0.00 | 0.00 % | 0 | 745 | - |
39.00 | 0.10 | 0.20 | 0.20 | 0.15 | 0.05 | 33.33 % | 12 | 829 | 4/25/2025 |
40.00 | 0.15 | 0.30 | 0.20 | 0.225 | 0.00 | 0.00 % | 31 | 940 | 4/25/2025 |
41.00 | 0.35 | 0.45 | 0.45 | 0.40 | 0.08 | 21.62 % | 70 | 1,564 | 4/25/2025 |
42.00 | 0.70 | 0.80 | 0.84 | 0.75 | 0.23 | 37.70 % | 1 | 1,668 | 4/25/2025 |
43.00 | 1.25 | 1.35 | 1.03 | 1.30 | 0.00 | 0.00 % | 0 | 992 | - |
44.00 | 2.00 | 2.10 | 1.85 | 2.05 | 0.00 | 0.00 % | 0 | 15 | - |
45.00 | 1.10 | 4.50 | 3.08 | 2.80 | 0.53 | 20.78 % | 1 | 22 | 4/25/2025 |
46.00 | 2.10 | 6.10 | 5.80 | 4.10 | 0.00 | 0.00 % | 0 | 0 | - |
47.00 | 3.00 | 7.10 | 6.90 | 5.05 | 0.00 | 0.00 % | 0 | 0 | - |
48.00 | 4.00 | 8.10 | 0.00 | 6.05 | 0.00 | 0.00 % | 0 | 0 | - |
49.00 | 5.00 | 9.00 | 0.00 | 7.00 | 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