
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
33.50 | 3.90 | 5.90 | 4.88 | 4.90 | 0.11 | 2.31 % | 4 | 31 | 3/19/2025 |
34.00 | 3.75 | 4.55 | 4.36 | 4.15 | -0.29 | -6.24 % | 324 | 78,529 | 3/19/2025 |
34.50 | 2.96 | 4.90 | 3.95 | 3.93 | 0.89 | 29.08 % | 2 | 552 | 3/19/2025 |
35.00 | 3.20 | 3.50 | 3.45 | 3.35 | -0.11 | -3.09 % | 1,676 | 89,313 | 3/19/2025 |
35.50 | 2.32 | 3.65 | 2.94 | 2.985 | -0.18 | -5.77 % | 100 | 3,426 | 3/19/2025 |
36.00 | 1.99 | 2.61 | 2.42 | 2.30 | -0.21 | -7.98 % | 1,271 | 48,449 | 3/19/2025 |
36.50 | 0.01 | 4.80 | 1.98 | 2.405 | 0.00 | 0.00 % | 0 | 1 | - |
37.00 | 1.15 | 1.72 | 1.44 | 1.435 | -0.16 | -10.00 % | 4,016 | 71,380 | 3/19/2025 |
37.50 | 0.82 | 1.99 | 1.01 | 1.405 | -0.20 | -16.53 % | 43 | 152 | 3/19/2025 |
38.00 | 0.48 | 0.64 | 0.63 | 0.56 | -0.17 | -21.25 % | 12,352 | 74,740 | 3/19/2025 |
38.50 | 0.32 | 0.41 | 0.37 | 0.365 | -0.14 | -27.45 % | 623 | 7,578 | 3/19/2025 |
39.00 | 0.10 | 0.22 | 0.19 | 0.16 | -0.11 | -36.67 % | 5,657 | 54,664 | 3/19/2025 |
39.50 | 0.05 | 0.21 | 0.10 | 0.13 | -0.13 | -56.52 % | 162 | 2,218 | 3/19/2025 |
40.00 | 0.01 | 0.13 | 0.05 | 0.07 | -0.07 | -58.33 % | 7,710 | 52,839 | 3/19/2025 |
41.00 | 0.02 | 0.03 | 0.03 | 0.025 | -0.03 | -50.00 % | 992 | 114,805 | 3/19/2025 |
42.00 | 0.01 | 0.16 | 0.01 | 0.085 | 0.00 | 0.00 % | 0 | 27,070 | - |
43.00 | 0.09 | 0.50 | 0.02 | 0.295 | -0.07 | -77.78 % | 1,008 | 26,365 | 3/19/2025 |
44.00 | 0.04 | 0.02 | 0.01 | 0.03 | -0.03 | -75.00 % | 500 | 108,864 | 3/19/2025 |
45.00 | 0.06 | 0.05 | 0.06 | 0.055 | 0.00 | 0.00 % | 0 | 6,153 | - |
46.00 | 0.01 | 0.63 | 0.01 | 0.32 | 0.00 | 0.00 % | 0 | 225 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
33.50 | 0.04 | 1.01 | 0.04 | 0.525 | 0.00 | 0.00 % | 0 | 1,022 | - |
34.00 | 0.01 | 0.02 | 0.02 | 0.015 | 0.01 | 100.00 % | 9 | 33,110 | 3/19/2025 |
34.50 | 0.01 | 0.10 | 0.01 | 0.055 | -0.01 | -50.00 % | 2 | 6,522 | 3/19/2025 |
35.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00 % | 21 | 44,078 | 3/19/2025 |
35.50 | 0.01 | 0.02 | 0.02 | 0.015 | -0.03 | -60.00 % | 72 | 1,480 | 3/19/2025 |
36.00 | 0.01 | 0.05 | 0.02 | 0.03 | -0.02 | -50.00 % | 516 | 14,599 | 3/19/2025 |
36.50 | 0.02 | 0.06 | 0.04 | 0.04 | -0.02 | -33.33 % | 35 | 26 | 3/19/2025 |
37.00 | 0.04 | 0.09 | 0.05 | 0.065 | -0.05 | -50.00 % | 7,418 | 5,471 | 3/19/2025 |
37.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.06 | -37.50 % | 179 | 2,371 | 3/19/2025 |
38.00 | 0.20 | 2.94 | 0.23 | 1.57 | -0.05 | -17.86 % | 2,202 | 1,290 | 3/19/2025 |
38.50 | 0.30 | 0.65 | 0.45 | 0.475 | -0.05 | -10.00 % | 227 | 765 | 3/19/2025 |
39.00 | 0.79 | 0.97 | 0.83 | 0.88 | 0.01 | 1.22 % | 65 | 260 | 3/19/2025 |
39.50 | 1.19 | 4.80 | 1.20 | 2.995 | 0.06 | 5.26 % | 4 | 35 | 3/19/2025 |
40.00 | 0.69 | 2.71 | 1.71 | 1.70 | -0.07 | -3.93 % | 5 | 116 | 3/19/2025 |
41.00 | 1.90 | 3.70 | 2.69 | 2.80 | -0.02 | -0.74 % | 2 | 31 | 3/19/2025 |
42.00 | 1.35 | 6.00 | 10.14 | 3.675 | 0.00 | 0.00 % | 0 | 0 | - |
43.00 | 4.15 | 5.95 | 0.00 | 5.05 | 0.00 | 0.00 % | 0 | 0 | - |
44.00 | 4.60 | 6.65 | 5.75 | 5.625 | 0.25 | 4.55 % | 2 | 4 | 3/19/2025 |
45.00 | 4.30 | 9.00 | 7.70 | 6.65 | 0.00 | 0.00 % | 0 | 0 | - |
46.00 | 5.80 | 8.65 | 7.53 | 7.225 | 0.00 | 0.00 % | 0 | 1 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.