
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
542.00 | 10.43 | 11.65 | 9.00 | 11.04 | -8.64 | -48.98 % | 299 | 56 | 15:58:29 |
543.00 | 9.43 | 10.65 | 7.48 | 10.04 | -9.49 | -55.92 % | 531 | 46 | 15:52:38 |
544.00 | 8.51 | 9.65 | 7.19 | 9.08 | -8.21 | -53.31 % | 401 | 37 | 15:59:29 |
545.00 | 7.43 | 8.65 | 6.66 | 8.04 | -7.14 | -51.74 % | 1,477 | 143 | 16:00:05 |
546.00 | 6.51 | 7.65 | 6.53 | 7.08 | -6.16 | -48.54 % | 2,108 | 67 | 16:09:10 |
547.00 | 5.51 | 6.65 | 4.53 | 6.08 | -9.44 | -67.57 % | 2,503 | 97 | 16:00:18 |
548.00 | 4.51 | 5.65 | 4.64 | 5.08 | -6.16 | -57.04 % | 5,857 | 639 | 16:06:07 |
549.00 | 3.63 | 4.65 | 3.91 | 4.14 | -6.42 | -62.15 % | 15,233 | 636 | 16:12:34 |
550.00 | 2.97 | 3.13 | 3.00 | 3.05 | -6.37 | -67.98 % | 57,735 | 519 | 16:14:56 |
551.00 | 1.99 | 2.14 | 1.96 | 2.065 | -6.51 | -76.86 % | 101,428 | 406 | 16:14:28 |
552.00 | 1.04 | 1.14 | 1.08 | 1.09 | -6.53 | -85.81 % | 162,742 | 542 | 16:14:57 |
553.00 | 0.32 | 0.35 | 0.33 | 0.335 | -6.46 | -95.14 % | 214,024 | 589 | 16:14:59 |
554.00 | 0.05 | 0.06 | 0.05 | 0.055 | -5.94 | -99.17 % | 242,454 | 1,032 | 16:14:59 |
555.00 | 0.01 | 0.02 | 0.02 | 0.015 | -5.30 | -99.62 % | 297,352 | 1,570 | 16:14:57 |
556.00 | 0.01 | 0.01 | 0.01 | 0.01 | -4.57 | -99.78 % | 260,403 | 4,869 | 16:14:35 |
557.00 | 0.01 | 0.01 | 0.01 | 0.01 | -3.95 | -99.75 % | 212,375 | 5,677 | 16:12:28 |
558.00 | 0.01 | 0.01 | 0.01 | 0.01 | -3.40 | -99.71 % | 236,338 | 2,935 | 16:14:47 |
559.00 | 0.01 | 0.01 | 0.01 | 0.01 | -2.87 | -99.65 % | 167,315 | 5,244 | 16:12:58 |
560.00 | 0.01 | 0.01 | 0.01 | 0.01 | -2.42 | -99.59 % | 277,763 | 9,778 | 16:10:33 |
561.00 | 0.01 | 0.01 | 0.01 | 0.01 | -1.98 | -99.50 % | 148,265 | 4,957 | 16:08:52 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
542.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00 % | 103,541 | 2,305 | 16:00:00 |
543.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.12 | -92.31 % | 119,029 | 2,775 | 16:14:50 |
544.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.14 | -93.33 % | 97,446 | 2,408 | 15:58:22 |
545.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.20 | -95.24 % | 120,578 | 7,294 | 16:04:04 |
546.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.27 | -96.43 % | 113,621 | 4,408 | 16:09:38 |
547.00 | 0.01 | 0.01 | 0.04 | 0.01 | -0.32 | -88.89 % | 133,810 | 3,662 | 16:14:34 |
548.00 | 0.01 | 0.01 | 0.03 | 0.01 | -0.42 | -93.33 % | 143,481 | 4,850 | 16:14:50 |
549.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.56 | -98.25 % | 189,913 | 4,476 | 16:14:28 |
550.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.69 | -98.57 % | 359,910 | 9,932 | 16:14:37 |
551.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.88 | -98.88 % | 243,332 | 2,976 | 16:14:50 |
552.00 | 0.04 | 0.05 | 0.04 | 0.045 | -1.04 | -96.30 % | 282,965 | 2,960 | 16:14:44 |
553.00 | 0.29 | 0.31 | 0.35 | 0.30 | -0.95 | -73.08 % | 251,054 | 2,944 | 16:14:34 |
554.00 | 0.98 | 1.07 | 1.23 | 1.025 | -0.37 | -23.12 % | 193,042 | 2,567 | 16:12:34 |
555.00 | 1.60 | 2.59 | 2.00 | 2.095 | 0.13 | 6.95 % | 228,087 | 8,890 | 16:14:46 |
556.00 | 2.35 | 3.58 | 2.96 | 2.965 | 0.76 | 34.55 % | 163,494 | 5,020 | 16:14:57 |
557.00 | 3.35 | 4.57 | 3.72 | 3.96 | 1.12 | 43.08 % | 144,590 | 3,498 | 16:13:02 |
558.00 | 4.35 | 5.45 | 5.01 | 4.90 | 1.95 | 63.73 % | 76,056 | 3,835 | 16:14:48 |
559.00 | 5.35 | 6.57 | 6.14 | 5.96 | 2.61 | 73.94 % | 22,802 | 2,794 | 16:13:45 |
560.00 | 6.35 | 7.57 | 7.52 | 6.96 | 3.45 | 84.77 % | 13,212 | 3,849 | 16:09:34 |
561.00 | 7.43 | 8.57 | 7.69 | 8.00 | 3.06 | 66.09 % | 5,714 | 3,399 | 16:12:00 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.