Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
71.00 | 5.80 | 10.70 | 10.15 | 8.25 | 0.00 | 0.00 % | 0 | 11 | - |
72.00 | 3.30 | 8.20 | 0.00 | 5.75 | 0.00 | 0.00 % | 0 | 0 | - |
73.00 | 2.51 | 7.45 | 8.80 | 4.98 | 0.00 | 0.00 % | 0 | 11 | - |
74.00 | 1.36 | 6.30 | 5.21 | 3.83 | 0.00 | 0.00 % | 0 | 27 | - |
74.50 | 1.01 | 5.95 | 0.00 | 3.48 | 0.00 | 0.00 % | 0 | 0 | - |
75.00 | 0.36 | 5.30 | 2.76 | 2.83 | -1.44 | -34.29 % | 3 | 3,007 | 2/20/2025 |
75.50 | 0.01 | 4.95 | 4.25 | 2.48 | 0.00 | 0.00 % | 0 | 2 | - |
76.00 | 0.06 | 5.00 | 4.75 | 2.53 | 0.00 | 0.00 % | 0 | 15 | - |
76.50 | 0.01 | 4.95 | 3.75 | 2.48 | 0.00 | 0.00 % | 0 | 1 | - |
77.00 | 0.06 | 5.00 | 2.21 | 2.53 | 0.00 | 0.00 % | 0 | 9 | - |
77.50 | 0.07 | 4.80 | 4.60 | 2.435 | 0.00 | 0.00 % | 0 | 1 | - |
78.00 | 0.17 | 4.80 | 0.17 | 2.485 | -1.23 | -87.86 % | 241 | 255 | 2/20/2025 |
78.50 | 0.04 | 4.80 | 0.09 | 2.42 | -1.31 | -93.57 % | 1 | 6 | 2/20/2025 |
79.00 | 0.02 | 4.80 | 0.04 | 2.41 | -0.26 | -86.67 % | 3 | 345 | 2/20/2025 |
79.50 | 0.01 | 0.95 | 0.03 | 0.48 | -0.12 | -80.00 % | 7 | 249 | 2/20/2025 |
80.00 | 0.11 | 3.10 | 0.03 | 1.605 | -0.08 | -72.73 % | 13 | 2,115 | 2/20/2025 |
80.50 | 0.08 | 4.80 | 0.05 | 2.44 | -0.03 | -37.50 % | 2 | 69 | 2/20/2025 |
81.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67 % | 25 | 894 | 2/20/2025 |
81.50 | 0.10 | 0.03 | 0.10 | 0.065 | 0.00 | 0.00 % | 0 | 35 | - |
82.00 | 0.04 | 0.02 | 0.01 | 0.03 | -0.03 | -75.00 % | 1 | 2,972 | 2/20/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
71.00 | 0.04 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00 % | 0 | 1,090 | - |
72.00 | 0.06 | 0.02 | 0.06 | 0.04 | 0.00 | 0.00 % | 0 | 132 | - |
73.00 | 0.02 | 0.02 | 0.01 | 0.02 | -0.01 | -50.00 % | 11 | 52 | 2/20/2025 |
74.00 | 0.05 | 0.02 | 0.02 | 0.035 | -0.03 | -60.00 % | 1 | 544 | 2/20/2025 |
74.50 | 0.04 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00 % | 0 | 21 | - |
75.00 | 0.03 | 0.02 | 0.03 | 0.025 | -0.03 | -50.00 % | 10 | 4,389 | 2/20/2025 |
75.50 | 0.01 | 4.80 | 0.05 | 2.405 | -0.22 | -81.48 % | 5 | 144 | 2/20/2025 |
76.00 | 0.01 | 1.24 | 0.02 | 0.625 | -0.04 | -66.67 % | 432 | 3,639 | 2/20/2025 |
76.50 | 0.04 | 0.17 | 0.14 | 0.105 | 0.06 | 75.00 % | 723 | 909 | 2/20/2025 |
77.00 | 0.05 | 4.80 | 0.38 | 2.425 | 0.27 | 245.45 % | 105 | 4,571 | 2/20/2025 |
77.50 | 0.03 | 0.60 | 0.33 | 0.315 | 0.19 | 135.71 % | 1,430 | 2,761 | 2/20/2025 |
78.00 | 0.05 | 1.00 | 0.55 | 0.525 | 0.28 | 103.70 % | 246 | 1,036 | 2/20/2025 |
78.50 | 0.04 | 4.80 | 0.94 | 2.42 | 0.50 | 113.64 % | 105 | 1,720 | 2/20/2025 |
79.00 | 0.05 | 4.95 | 1.32 | 2.50 | 0.46 | 53.49 % | 217 | 3,332 | 2/20/2025 |
79.50 | 0.10 | 5.00 | 1.85 | 2.55 | 1.15 | 164.29 % | 59 | 174 | 2/20/2025 |
80.00 | 0.32 | 4.80 | 2.31 | 2.56 | 0.93 | 67.39 % | 33 | 874 | 2/20/2025 |
80.50 | 0.21 | 5.15 | 2.90 | 2.68 | 1.50 | 107.14 % | 6 | 116 | 2/20/2025 |
81.00 | 0.91 | 5.85 | 3.28 | 3.38 | 1.10 | 50.46 % | 29 | 154 | 2/20/2025 |
81.50 | 1.21 | 6.15 | 2.67 | 3.68 | 0.00 | 0.00 % | 0 | 68 | - |
82.00 | 1.71 | 6.65 | 3.58 | 4.18 | 0.00 | 0.00 % | 0 | 148 | - |
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