Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
72.00 | 7.50 | 7.50 | 7.50 | 7.50 | 0.00 | 0.00 % | 0 | 48 | - |
72.50 | 6.30 | 6.30 | 6.30 | 6.30 | 0.00 | 0.00 % | 0 | 606 | - |
73.00 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00 | 0.00 % | 0 | 9 | - |
74.00 | 4.45 | 4.45 | 4.45 | 4.45 | 0.00 | 0.00 % | 0 | 0 | - |
75.00 | 5.45 | 5.95 | 6.00 | 5.70 | 1.00 | 20.00 % | 2 | 737 | 2/18/2025 |
76.00 | 3.35 | 3.35 | 3.35 | 3.35 | 0.00 | 0.00 % | 0 | 128 | - |
77.00 | 3.30 | 3.95 | 3.76 | 3.625 | 1.38 | 57.98 % | 1 | 101 | 2/18/2025 |
77.50 | 3.25 | 3.50 | 3.50 | 3.375 | 0.78 | 28.68 % | 70 | 851 | 2/18/2025 |
78.00 | 2.53 | 2.53 | 2.53 | 2.53 | 0.00 | 0.00 % | 0 | 268 | - |
79.00 | 2.24 | 2.24 | 2.24 | 2.24 | 0.00 | 0.00 % | 0 | 218 | - |
80.00 | 1.50 | 1.50 | 1.50 | 1.50 | 0.00 | 0.00 % | 0 | 758 | - |
81.00 | 0.98 | 0.98 | 0.98 | 0.98 | 0.00 | 0.00 % | 0 | 127 | - |
82.00 | 0.39 | 0.63 | 0.45 | 0.51 | -0.19 | -29.69 % | 21 | 489 | 2/18/2025 |
82.50 | 0.34 | 0.47 | 0.50 | 0.405 | 0.04 | 8.70 % | 16 | 353 | 2/18/2025 |
83.00 | 0.29 | 0.38 | 0.33 | 0.335 | 0.00 | 0.00 % | 207 | 45 | 2/18/2025 |
84.00 | 0.16 | 0.19 | 0.18 | 0.175 | -0.04 | -18.18 % | 213 | 261 | 2/18/2025 |
85.00 | 0.10 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00 % | 0 | 870 | - |
86.00 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00 | 0.00 % | 0 | 227 | - |
87.00 | 0.01 | 0.09 | 0.06 | 0.05 | 0.04 | 200.00 % | 14 | 49 | 2/18/2025 |
87.50 | 0.09 | 0.09 | 0.09 | 0.09 | 0.00 | 0.00 % | 0 | 675 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
72.00 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00 | 0.00 % | 0 | 121 | - |
72.50 | 0.01 | 0.53 | 0.07 | 0.27 | 0.00 | 0.00 % | 0 | 476 | - |
73.00 | 0.01 | 1.20 | 0.09 | 0.605 | 0.00 | 0.00 % | 0 | 1,531 | - |
74.00 | 0.01 | 0.46 | 0.05 | 0.235 | -0.09 | -64.29 % | 2,519 | 83 | 2/18/2025 |
75.00 | 0.05 | 0.15 | 0.08 | 0.10 | -0.07 | -46.67 % | 160 | 481 | 2/18/2025 |
76.00 | 0.06 | 0.22 | 0.17 | 0.14 | -0.10 | -37.04 % | 3,173 | 235 | 2/18/2025 |
77.00 | 0.19 | 0.19 | 0.19 | 0.19 | 0.00 | 0.00 % | 0 | 141 | - |
77.50 | 0.40 | 0.40 | 0.40 | 0.40 | 0.00 | 0.00 % | 0 | 610 | - |
78.00 | 0.16 | 0.44 | 0.52 | 0.30 | -0.33 | -38.82 % | 72 | 182 | 2/18/2025 |
79.00 | 0.76 | 0.76 | 0.76 | 0.76 | 0.00 | 0.00 % | 0 | 205 | - |
80.00 | 0.81 | 0.95 | 0.91 | 0.88 | -0.50 | -35.46 % | 74 | 260 | 2/18/2025 |
81.00 | 1.60 | 1.60 | 1.60 | 1.60 | 0.00 | 0.00 % | 0 | 83 | - |
82.00 | 1.91 | 2.04 | 1.96 | 1.975 | -1.84 | -48.42 % | 5 | 39 | 2/18/2025 |
82.50 | 2.26 | 2.26 | 2.26 | 2.26 | 0.00 | 0.00 % | 0 | 88 | - |
83.00 | 5.70 | 5.70 | 5.70 | 5.70 | 0.00 | 0.00 % | 0 | 59 | - |
84.00 | 3.61 | 3.61 | 3.61 | 3.61 | 0.00 | 0.00 % | 0 | 199 | - |
85.00 | 4.30 | 4.70 | 4.56 | 4.50 | -3.49 | -43.35 % | 13 | 1,201 | 2/18/2025 |
86.00 | 6.16 | 6.16 | 6.16 | 6.16 | 0.00 | 0.00 % | 0 | 12 | - |
87.00 | 9.50 | 9.50 | 9.50 | 9.50 | 0.00 | 0.00 % | 0 | 3 | - |
87.50 | 9.30 | 9.30 | 9.30 | 9.30 | 0.00 | 0.00 % | 0 | 69 | - |
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