Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
45.50 | 4.40 | 6.00 | 0.00 | 5.20 | 0.00 | 0.00 % | 0 | 0 | - |
46.00 | 4.30 | 5.60 | 4.70 | 4.95 | -0.60 | -11.32 % | 120 | 3 | 2/24/2025 |
46.50 | 2.60 | 5.10 | 0.00 | 3.85 | 0.00 | 0.00 % | 0 | 0 | - |
47.00 | 3.10 | 4.70 | 3.30 | 3.90 | -0.40 | -10.81 % | 1 | 3 | 2/24/2025 |
47.50 | 2.10 | 5.50 | 0.00 | 3.80 | 0.00 | 0.00 % | 0 | 0 | - |
48.00 | 1.40 | 4.20 | 3.20 | 2.80 | -1.20 | -27.27 % | 5 | 1 | 2/24/2025 |
48.50 | 0.20 | 3.20 | 2.55 | 1.70 | 0.00 | 0.00 % | 1 | 0 | 2/24/2025 |
49.00 | 0.20 | 4.40 | 1.98 | 2.30 | 0.00 | 0.00 % | 0 | 1 | - |
49.50 | 1.15 | 2.30 | 1.50 | 1.725 | -0.50 | -25.00 % | 4 | 12 | 2/24/2025 |
50.00 | 0.10 | 1.95 | 1.23 | 1.025 | -0.07 | -5.38 % | 3 | 37 | 2/24/2025 |
50.50 | 0.50 | 0.95 | 0.89 | 0.725 | 0.00 | 0.00 % | 8 | 88 | 2/24/2025 |
51.00 | 0.05 | 0.55 | 0.33 | 0.30 | -0.24 | -42.11 % | 42 | 63 | 2/24/2025 |
51.50 | 0.10 | 0.35 | 0.20 | 0.225 | -0.20 | -50.00 % | 12 | 74 | 2/24/2025 |
52.00 | 0.15 | 0.20 | 0.15 | 0.175 | -0.03 | -16.67 % | 5 | 237 | 2/24/2025 |
52.50 | 0.05 | 0.15 | 0.05 | 0.10 | -0.15 | -75.00 % | 66 | 104 | 2/24/2025 |
53.00 | 0.05 | 0.05 | 0.03 | 0.05 | -0.03 | -50.00 % | 36 | 57 | 2/24/2025 |
53.50 | 0.09 | 0.75 | 0.09 | 0.42 | 0.00 | 0.00 % | 0 | 25 | - |
54.00 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 % | 0 | 4 | - |
54.50 | 0.03 | 0.75 | 0.03 | 0.39 | 0.00 | 0.00 % | 0 | 12 | - |
55.00 | 0.07 | 0.05 | 0.07 | 0.06 | 0.00 | 0.00 % | 0 | 2 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
45.50 | 0.43 | 1.00 | 0.43 | 0.715 | 0.00 | 0.00 % | 0 | 3 | - |
46.00 | 0.05 | 1.00 | 0.10 | 0.525 | -0.17 | -62.96 % | 7 | 36 | 2/24/2025 |
46.50 | 0.10 | 0.20 | 0.23 | 0.15 | 0.03 | 15.00 % | 29 | 20 | 2/24/2025 |
47.00 | 0.30 | 0.35 | 0.30 | 0.325 | 0.00 | 0.00 % | 0 | 15 | - |
47.50 | 0.10 | 0.30 | 0.10 | 0.20 | -0.27 | -72.97 % | 5 | 39 | 2/24/2025 |
48.00 | 0.25 | 0.55 | 0.35 | 0.40 | 0.00 | 0.00 % | 0 | 3 | - |
48.50 | 0.10 | 0.60 | 0.20 | 0.35 | -0.30 | -60.00 % | 69 | 4 | 2/24/2025 |
49.00 | 0.20 | 0.50 | 0.40 | 0.35 | -0.20 | -33.33 % | 10 | 20 | 2/24/2025 |
49.50 | 0.25 | 0.60 | 0.55 | 0.425 | -0.15 | -21.43 % | 27 | 16 | 2/24/2025 |
50.00 | 0.60 | 0.90 | 0.40 | 0.75 | -0.47 | -54.02 % | 137 | 303 | 2/24/2025 |
50.50 | 0.20 | 5.00 | 0.45 | 2.60 | -0.59 | -56.73 % | 5 | 443 | 2/24/2025 |
51.00 | 0.50 | 1.40 | 0.65 | 0.95 | -0.55 | -45.83 % | 14 | 389 | 2/24/2025 |
51.50 | 0.80 | 5.00 | 0.77 | 2.90 | -0.79 | -50.64 % | 90 | 30 | 2/24/2025 |
52.00 | 0.50 | 2.05 | 1.25 | 1.275 | -0.49 | -28.16 % | 52 | 82 | 2/24/2025 |
52.50 | 1.20 | 2.85 | 1.59 | 2.025 | 0.61 | 62.24 % | 8 | 8 | 2/24/2025 |
53.00 | 1.55 | 3.20 | 2.75 | 2.375 | 0.25 | 10.00 % | 3 | 8 | 2/24/2025 |
53.50 | 2.10 | 4.10 | 0.00 | 3.10 | 0.00 | 0.00 % | 0 | 0 | - |
54.00 | 2.60 | 4.50 | 1.90 | 3.55 | 0.00 | 0.00 % | 0 | 0 | - |
54.50 | 3.10 | 5.50 | 3.44 | 4.30 | 0.00 | 0.00 % | 0 | 1 | - |
55.00 | 3.60 | 5.60 | 0.00 | 4.60 | 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: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions