Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
795.00 | 48.50 | 53.15 | 0.00 | 50.825 | 0.00 | 0.00 % | 0 | 0 | - |
800.00 | 45.70 | 48.30 | 47.00 | 47.00 | -27.89 | -37.24 % | 164 | 353 | 2/14/2025 |
805.00 | 40.80 | 43.20 | 52.15 | 42.00 | -15.20 | -22.57 % | 1 | 1 | 2/14/2025 |
810.00 | 35.70 | 38.40 | 37.02 | 37.05 | -27.01 | -42.18 % | 38 | 559 | 2/14/2025 |
815.00 | 37.29 | 37.29 | 37.29 | 37.29 | 0.00 | 0.00 % | 0 | 4 | - |
820.00 | 32.87 | 32.87 | 32.87 | 32.87 | 0.00 | 0.00 % | 0 | 1,107 | - |
825.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.00 | 0.00 % | 0 | 13 | - |
830.00 | 20.85 | 20.85 | 20.85 | 20.85 | 0.00 | 0.00 % | 0 | 944 | - |
835.00 | 17.10 | 17.10 | 17.10 | 17.10 | 0.00 | 0.00 % | 0 | 6 | - |
840.00 | 14.53 | 14.53 | 14.53 | 14.53 | 0.00 | 0.00 % | 0 | 266 | - |
845.00 | 11.28 | 11.28 | 11.28 | 11.28 | 0.00 | 0.00 % | 0 | 25 | - |
850.00 | 8.96 | 8.96 | 8.96 | 8.96 | 0.00 | 0.00 % | 0 | 881 | - |
855.00 | 6.55 | 7.00 | 6.85 | 6.775 | -15.59 | -69.47 % | 425 | 47 | 2/14/2025 |
860.00 | 5.10 | 5.40 | 5.30 | 5.25 | -13.25 | -71.43 % | 546 | 776 | 2/14/2025 |
865.00 | 3.85 | 4.10 | 4.00 | 3.975 | -12.05 | -75.08 % | 376 | 162 | 2/14/2025 |
870.00 | 3.00 | 3.20 | 3.14 | 3.10 | -10.62 | -77.18 % | 1,443 | 1,271 | 2/14/2025 |
875.00 | 2.45 | 2.45 | 2.45 | 2.45 | 0.00 | 0.00 % | 0 | 128 | - |
880.00 | 1.68 | 1.80 | 1.79 | 1.74 | -6.96 | -79.54 % | 1,165 | 1,580 | 2/14/2025 |
885.00 | 1.46 | 1.46 | 1.46 | 1.46 | 0.00 | 0.00 % | 0 | 206 | - |
890.00 | 0.91 | 1.04 | 1.19 | 0.975 | -4.11 | -77.55 % | 834 | 625 | 2/14/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
795.00 | 1.05 | 1.05 | 1.05 | 1.05 | 0.00 | 0.00 % | 0 | 0 | - |
800.00 | 1.25 | 1.25 | 1.25 | 1.25 | 0.00 | 0.00 % | 0 | 941 | - |
805.00 | 1.61 | 1.61 | 1.61 | 1.61 | 0.00 | 0.00 % | 0 | 79 | - |
810.00 | 1.92 | 2.00 | 1.99 | 1.96 | 1.45 | 268.52 % | 252 | 1,009 | 2/14/2025 |
815.00 | 2.48 | 2.61 | 2.44 | 2.545 | 1.66 | 212.82 % | 174 | 154 | 2/14/2025 |
820.00 | 3.21 | 3.21 | 3.21 | 3.21 | 0.00 | 0.00 % | 0 | 473 | - |
825.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00 % | 0 | 153 | - |
830.00 | 5.25 | 5.25 | 5.25 | 5.25 | 0.00 | 0.00 % | 0 | 660 | - |
835.00 | 6.65 | 7.20 | 6.90 | 6.925 | 5.01 | 265.08 % | 326 | 169 | 2/14/2025 |
840.00 | 8.70 | 8.70 | 8.70 | 8.70 | 0.00 | 0.00 % | 0 | 410 | - |
845.00 | 10.75 | 11.45 | 10.80 | 11.10 | 7.65 | 242.86 % | 897 | 136 | 2/14/2025 |
850.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.00 | 0.00 % | 0 | 637 | - |
855.00 | 16.99 | 16.99 | 16.99 | 16.99 | 0.00 | 0.00 % | 0 | 180 | - |
860.00 | 19.66 | 19.66 | 19.66 | 19.66 | 0.00 | 0.00 % | 0 | 469 | - |
865.00 | 23.77 | 23.77 | 23.77 | 23.77 | 0.00 | 0.00 % | 0 | 345 | - |
870.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.00 | 0.00 % | 0 | 256 | - |
875.00 | 31.35 | 34.75 | 28.31 | 33.05 | 14.46 | 104.40 % | 25 | 74 | 2/14/2025 |
880.00 | 35.85 | 38.50 | 37.53 | 37.175 | 21.38 | 132.38 % | 35 | 208 | 2/14/2025 |
885.00 | 39.85 | 44.75 | 21.89 | 42.30 | 1.19 | 5.75 % | 1 | 4 | 2/14/2025 |
890.00 | 42.90 | 42.90 | 42.90 | 42.90 | 0.00 | 0.00 % | 0 | 226 | - |
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