Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
46.00 | 5.05 | 6.00 | 5.95 | 5.525 | 2.35 | 65.28 % | 5 | 142 | 4/25/2025 |
46.50 | 4.50 | 5.65 | 5.23 | 5.075 | 2.00 | 61.92 % | 11 | 21 | 4/25/2025 |
47.00 | 4.00 | 5.10 | 4.78 | 4.55 | 2.18 | 83.85 % | 19 | 180 | 4/25/2025 |
47.50 | 3.55 | 4.60 | 4.15 | 4.075 | 1.65 | 66.00 % | 46 | 125 | 4/25/2025 |
48.00 | 3.15 | 4.05 | 4.05 | 3.60 | 2.05 | 102.50 % | 65 | 265 | 4/25/2025 |
48.50 | 3.35 | 3.65 | 3.55 | 3.50 | 1.87 | 111.31 % | 110 | 493 | 4/25/2025 |
49.00 | 2.62 | 3.15 | 3.05 | 2.885 | 1.70 | 125.93 % | 242 | 565 | 4/25/2025 |
49.50 | 2.42 | 2.75 | 2.75 | 2.585 | 1.64 | 147.75 % | 347 | 526 | 4/25/2025 |
50.00 | 1.90 | 2.35 | 2.27 | 2.125 | 1.38 | 155.06 % | 1,018 | 1,666 | 4/25/2025 |
51.00 | 1.33 | 1.60 | 1.58 | 1.465 | 1.08 | 216.00 % | 1,903 | 1,636 | 4/25/2025 |
52.00 | 0.86 | 1.02 | 0.97 | 0.94 | 0.73 | 304.17 % | 3,376 | 1,444 | 4/25/2025 |
53.00 | 0.46 | 0.56 | 0.54 | 0.51 | 0.40 | 285.71 % | 2,667 | 1,863 | 4/25/2025 |
54.00 | 0.23 | 0.29 | 0.26 | 0.26 | 0.19 | 271.43 % | 791 | 594 | 4/25/2025 |
55.00 | 0.07 | 0.13 | 0.11 | 0.10 | 0.08 | 266.67 % | 1,126 | 991 | 4/25/2025 |
56.00 | 0.05 | 0.07 | 0.06 | 0.06 | 0.02 | 50.00 % | 381 | 534 | 4/25/2025 |
57.00 | 0.02 | 0.04 | 0.04 | 0.03 | 0.03 | 300.00 % | 76 | 274 | 4/25/2025 |
58.00 | 0.01 | 0.02 | 0.02 | 0.015 | 0.00 | 0.00 % | 24 | 298 | 4/25/2025 |
59.00 | 0.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00 % | 0 | 501 | - |
60.00 | 0.00 | 0.22 | 0.01 | 0.01 | -0.01 | -50.00 % | 19 | 483 | 4/25/2025 |
61.00 | 0.00 | 1.27 | 0.07 | 0.07 | 0.00 | 0.00 % | 0 | 89 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
46.00 | 0.03 | 0.04 | 0.04 | 0.035 | -0.14 | -77.78 % | 207 | 475 | 4/25/2025 |
46.50 | 0.03 | 0.05 | 0.05 | 0.04 | -0.20 | -80.00 % | 191 | 246 | 4/25/2025 |
47.00 | 0.04 | 0.07 | 0.07 | 0.055 | -0.30 | -81.08 % | 432 | 2,382 | 4/25/2025 |
47.50 | 0.05 | 0.09 | 0.08 | 0.07 | -0.34 | -80.95 % | 102 | 419 | 4/25/2025 |
48.00 | 0.09 | 0.30 | 0.10 | 0.195 | -0.39 | -79.59 % | 214 | 527 | 4/25/2025 |
48.50 | 0.12 | 0.35 | 0.14 | 0.235 | -0.54 | -79.41 % | 2,078 | 2,175 | 4/25/2025 |
49.00 | 0.04 | 0.30 | 0.19 | 0.17 | -0.73 | -79.35 % | 344 | 688 | 4/25/2025 |
49.50 | 0.26 | 0.33 | 0.26 | 0.295 | -0.91 | -77.78 % | 170 | 281 | 4/25/2025 |
50.00 | 0.35 | 0.43 | 0.36 | 0.39 | -0.96 | -72.73 % | 1,144 | 259 | 4/25/2025 |
51.00 | 0.64 | 0.77 | 0.66 | 0.705 | -1.26 | -65.62 % | 1,543 | 501 | 4/25/2025 |
52.00 | 1.07 | 1.15 | 1.04 | 1.11 | -1.78 | -63.12 % | 555 | 55 | 4/25/2025 |
53.00 | 1.56 | 1.77 | 1.64 | 1.665 | -2.24 | -57.73 % | 93 | 40 | 4/25/2025 |
54.00 | 2.31 | 3.10 | 2.30 | 2.705 | -2.37 | -50.75 % | 225 | 102 | 4/25/2025 |
55.00 | 3.20 | 4.05 | 3.20 | 3.625 | -2.36 | -42.45 % | 87 | 242 | 4/25/2025 |
56.00 | 4.00 | 5.10 | 6.95 | 4.55 | 0.00 | 0.00 % | 0 | 2 | - |
57.00 | 5.00 | 5.40 | 6.65 | 5.20 | -1.43 | -17.70 % | 7 | 3 | 4/25/2025 |
58.00 | 5.20 | 6.70 | 7.45 | 5.95 | -1.30 | -14.86 % | 2 | 2 | 4/25/2025 |
59.00 | 6.95 | 7.95 | 9.11 | 7.45 | 0.00 | 0.00 % | 0 | 1 | - |
60.00 | 7.90 | 9.00 | 8.70 | 8.45 | -1.45 | -14.29 % | 2 | 0 | 4/25/2025 |
61.00 | 8.15 | 9.60 | 12.00 | 8.875 | 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