Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
70.00 | 11.10 | 13.30 | 12.83 | 12.20 | 0.00 | 0.00 % | 0 | 0 | - |
72.50 | 8.70 | 10.20 | 10.10 | 9.45 | 0.00 | 0.00 % | 0 | 0 | - |
75.00 | 6.10 | 8.00 | 7.30 | 7.05 | 0.00 | 0.00 % | 0 | 0 | - |
76.00 | 5.20 | 6.90 | 0.00 | 6.05 | 0.00 | 0.00 % | 0 | 0 | - |
77.00 | 4.20 | 5.90 | 0.00 | 5.05 | 0.00 | 0.00 % | 0 | 0 | - |
77.50 | 3.60 | 5.20 | 9.72 | 4.40 | 0.00 | 0.00 % | 0 | 22 | - |
78.00 | 3.30 | 4.90 | 0.00 | 4.10 | 0.00 | 0.00 % | 0 | 0 | - |
79.00 | 3.00 | 3.80 | 5.10 | 3.40 | 0.00 | 0.00 % | 0 | 2 | - |
80.00 | 0.10 | 3.70 | 2.00 | 1.90 | -0.90 | -31.03 % | 20 | 151 | 2/18/2025 |
81.00 | 1.55 | 1.75 | 1.05 | 1.65 | -1.00 | -48.78 % | 10 | 18 | 2/18/2025 |
82.00 | 0.05 | 1.50 | 0.73 | 0.775 | 0.08 | 12.31 % | 40 | 112 | 2/18/2025 |
82.50 | 0.60 | 0.70 | 0.60 | 0.65 | -0.65 | -52.00 % | 18 | 337 | 2/18/2025 |
83.00 | 0.35 | 0.50 | 0.35 | 0.425 | 0.00 | 0.00 % | 8 | 37 | 2/18/2025 |
84.00 | 0.10 | 0.25 | 0.15 | 0.175 | -0.19 | -55.88 % | 42 | 42 | 2/18/2025 |
85.00 | 0.13 | 0.10 | 0.08 | 0.115 | -0.05 | -38.46 % | 3 | 1,086 | 2/18/2025 |
86.00 | 0.05 | 0.20 | 0.08 | 0.125 | 0.03 | 60.00 % | 2 | 43 | 2/18/2025 |
87.00 | 0.35 | 0.20 | 0.35 | 0.275 | 0.00 | 0.00 % | 0 | 7 | - |
87.50 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 % | 0 | 5,332 | - |
88.00 | 0.20 | 0.75 | 0.20 | 0.475 | 0.00 | 0.00 % | 0 | 24 | - |
89.00 | 0.90 | 0.75 | 0.90 | 0.825 | 0.00 | 0.00 % | 0 | 26 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
70.00 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 % | 0 | 117 | - |
72.50 | 0.14 | 0.10 | 0.14 | 0.12 | 0.00 | 0.00 % | 0 | 14 | - |
75.00 | 0.20 | 0.05 | 0.20 | 0.125 | 0.00 | 0.00 % | 0 | 995 | - |
76.00 | 0.05 | 0.40 | 0.05 | 0.225 | -0.01 | -16.67 % | 17 | 21 | 2/18/2025 |
77.00 | 0.07 | 0.10 | 0.07 | 0.085 | 0.00 | 0.00 % | 0 | 10 | - |
77.50 | 0.05 | 0.60 | 0.06 | 0.325 | -0.14 | -70.00 % | 2 | 60 | 2/18/2025 |
78.00 | 0.00 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
79.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.33 % | 3 | 17 | 2/18/2025 |
80.00 | 0.05 | 0.20 | 0.10 | 0.125 | -0.10 | -50.00 % | 24 | 2,314 | 2/18/2025 |
81.00 | 0.20 | 0.35 | 0.27 | 0.275 | -0.13 | -32.50 % | 53 | 2 | 2/18/2025 |
82.00 | 0.10 | 0.60 | 0.59 | 0.35 | -0.22 | -27.16 % | 6 | 77 | 2/18/2025 |
82.50 | 0.60 | 4.80 | 0.80 | 2.70 | -0.20 | -20.00 % | 7 | 235 | 2/18/2025 |
83.00 | 0.55 | 2.90 | 1.10 | 1.725 | 0.10 | 10.00 % | 2 | 5 | 2/18/2025 |
84.00 | 1.45 | 5.00 | 1.60 | 3.225 | 0.00 | 0.00 % | 0 | 42 | - |
85.00 | 2.35 | 3.60 | 3.60 | 2.975 | 1.03 | 40.08 % | 2 | 203 | 2/18/2025 |
86.00 | 1.70 | 6.00 | 2.94 | 3.85 | 0.00 | 0.00 % | 0 | 4 | - |
87.00 | 2.90 | 7.00 | 2.90 | 4.95 | 0.00 | 0.00 % | 0 | 36 | - |
87.50 | 3.20 | 7.40 | 4.20 | 5.30 | 0.00 | 0.00 % | 0 | 61 | - |
88.00 | 4.80 | 7.10 | 4.56 | 5.95 | 0.00 | 0.00 % | 0 | 9 | - |
89.00 | 5.60 | 8.00 | 8.20 | 6.80 | 0.00 | 0.00 % | 0 | 24 | - |
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