Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
42.00 | 5.30 | 5.45 | 5.34 | 5.375 | 0.00 | 0.00 % | 0 | 106 | - |
42.50 | 4.75 | 5.00 | 4.95 | 4.875 | 1.20 | 32.00 % | 5 | 66 | 4/25/2025 |
43.00 | 4.45 | 4.55 | 4.32 | 4.50 | 0.00 | 0.00 % | 0 | 1,198 | - |
43.50 | 4.00 | 4.15 | 4.03 | 4.075 | 0.53 | 15.14 % | 2 | 68 | 4/25/2025 |
44.00 | 3.60 | 3.75 | 3.55 | 3.675 | 0.15 | 4.41 % | 37 | 151 | 4/25/2025 |
44.50 | 3.25 | 3.35 | 3.19 | 3.30 | 0.04 | 1.27 % | 4 | 168 | 4/25/2025 |
45.00 | 2.89 | 2.97 | 2.77 | 2.93 | -0.06 | -2.12 % | 78 | 519 | 4/25/2025 |
45.50 | 2.54 | 2.59 | 2.52 | 2.565 | 0.01 | 0.40 % | 37 | 178 | 4/25/2025 |
46.00 | 2.21 | 2.26 | 2.14 | 2.235 | -0.02 | -0.93 % | 1,446 | 5,468 | 4/25/2025 |
46.50 | 1.89 | 1.95 | 1.84 | 1.92 | -0.01 | -0.54 % | 70 | 739 | 4/25/2025 |
47.00 | 1.61 | 1.66 | 1.62 | 1.635 | 0.03 | 1.89 % | 313 | 5,970 | 4/25/2025 |
47.50 | 1.35 | 1.40 | 1.35 | 1.375 | -0.03 | -2.17 % | 299 | 439 | 4/25/2025 |
48.00 | 1.12 | 1.16 | 1.14 | 1.14 | -0.03 | -2.56 % | 178 | 801 | 4/25/2025 |
48.50 | 0.91 | 0.95 | 0.92 | 0.93 | -0.04 | -4.17 % | 602 | 536 | 4/25/2025 |
49.00 | 0.73 | 0.77 | 0.74 | 0.75 | -0.03 | -3.90 % | 201 | 2,051 | 4/25/2025 |
49.50 | 0.57 | 0.61 | 0.59 | 0.59 | -0.03 | -4.84 % | 666 | 648 | 4/25/2025 |
50.00 | 0.44 | 0.47 | 0.45 | 0.455 | -0.05 | -10.00 % | 1,621 | 3,973 | 4/25/2025 |
51.00 | 0.24 | 0.28 | 0.26 | 0.26 | -0.05 | -16.13 % | 183 | 1,430 | 4/25/2025 |
52.00 | 0.14 | 0.17 | 0.14 | 0.155 | -0.03 | -17.65 % | 1,064 | 526 | 4/25/2025 |
53.00 | 0.03 | 0.10 | 0.10 | 0.065 | -0.01 | -9.09 % | 18 | 174 | 4/25/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
42.00 | 0.24 | 0.26 | 0.27 | 0.25 | 0.01 | 3.85 % | 37 | 502 | 4/25/2025 |
42.50 | 0.29 | 0.32 | 0.29 | 0.305 | -0.10 | -25.64 % | 8 | 344 | 4/25/2025 |
43.00 | 0.36 | 0.38 | 0.39 | 0.37 | -0.06 | -13.33 % | 565 | 880 | 4/25/2025 |
43.50 | 0.44 | 0.46 | 0.47 | 0.45 | -0.06 | -11.32 % | 207 | 275 | 4/25/2025 |
44.00 | 0.53 | 0.56 | 0.54 | 0.545 | -0.04 | -6.90 % | 174 | 3,638 | 4/25/2025 |
44.50 | 0.64 | 0.67 | 0.57 | 0.655 | -0.21 | -26.92 % | 116 | 200 | 4/25/2025 |
45.00 | 0.76 | 0.80 | 0.85 | 0.78 | 0.03 | 3.66 % | 92 | 1,330 | 4/25/2025 |
45.50 | 0.91 | 0.94 | 0.97 | 0.925 | -0.07 | -6.73 % | 267 | 239 | 4/25/2025 |
46.00 | 1.07 | 1.11 | 1.15 | 1.09 | -0.10 | -8.00 % | 283 | 5,510 | 4/25/2025 |
46.50 | 1.26 | 1.30 | 1.32 | 1.28 | -0.11 | -7.69 % | 243 | 152 | 4/25/2025 |
47.00 | 1.47 | 1.52 | 1.52 | 1.495 | -0.13 | -7.88 % | 324 | 1,758 | 4/25/2025 |
47.50 | 1.71 | 1.76 | 1.74 | 1.735 | -0.19 | -9.84 % | 85 | 149 | 4/25/2025 |
48.00 | 1.97 | 2.11 | 2.10 | 2.04 | -0.14 | -6.25 % | 5 | 165 | 4/25/2025 |
48.50 | 2.24 | 2.33 | 2.35 | 2.285 | -0.25 | -9.62 % | 3 | 15 | 4/25/2025 |
49.00 | 2.57 | 2.65 | 2.73 | 2.61 | -0.13 | -4.55 % | 5 | 71 | 4/25/2025 |
49.50 | 2.89 | 3.05 | 3.10 | 2.97 | -0.19 | -5.78 % | 3 | 2 | 4/25/2025 |
50.00 | 3.25 | 3.40 | 3.50 | 3.325 | -0.14 | -3.85 % | 221 | 38 | 4/25/2025 |
51.00 | 4.10 | 4.25 | 3.90 | 4.175 | -0.70 | -15.22 % | 150 | 24 | 4/25/2025 |
52.00 | 4.85 | 5.25 | 5.45 | 5.05 | 0.00 | 0.00 % | 0 | 7 | - |
53.00 | 5.90 | 6.15 | 7.95 | 6.025 | 0.00 | 0.00 % | 0 | 52 | - |
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