
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
32.50 | 3.70 | 5.70 | 5.95 | 4.70 | 0.00 | 0.00 % | 0 | 36 | - |
33.00 | 2.00 | 6.50 | 4.25 | 4.25 | -1.07 | -20.11 % | 126 | 77,351 | 3/20/2025 |
33.50 | 1.50 | 6.00 | 3.93 | 3.75 | -0.95 | -19.47 % | 6 | 29 | 3/20/2025 |
34.00 | 2.61 | 4.25 | 3.15 | 3.43 | -1.21 | -27.75 % | 605 | 78,489 | 3/20/2025 |
34.50 | 2.05 | 4.75 | 3.95 | 3.40 | 0.00 | 0.00 % | 0 | 552 | - |
35.00 | 1.81 | 2.48 | 2.24 | 2.145 | -1.21 | -35.07 % | 135 | 88,074 | 3/20/2025 |
35.50 | 1.49 | 1.93 | 1.77 | 1.71 | -1.17 | -39.80 % | 3 | 3,326 | 3/20/2025 |
36.00 | 1.15 | 1.45 | 1.24 | 1.30 | -1.18 | -48.76 % | 959 | 48,166 | 3/20/2025 |
36.50 | 0.38 | 0.92 | 0.80 | 0.65 | -1.18 | -59.60 % | 62 | 1 | 3/20/2025 |
37.00 | 0.32 | 0.47 | 0.41 | 0.395 | -1.03 | -71.53 % | 4,001 | 69,016 | 3/20/2025 |
37.50 | 0.15 | 0.40 | 0.19 | 0.275 | -0.82 | -81.19 % | 871 | 147 | 3/20/2025 |
38.00 | 0.05 | 0.10 | 0.07 | 0.075 | -0.56 | -88.89 % | 13,190 | 68,091 | 3/20/2025 |
38.50 | 0.02 | 0.75 | 0.03 | 0.385 | -0.34 | -91.89 % | 1,931 | 8,046 | 3/20/2025 |
39.00 | 0.01 | 0.20 | 0.01 | 0.105 | -0.18 | -94.74 % | 9,496 | 54,226 | 3/20/2025 |
39.50 | 0.10 | 0.10 | 0.02 | 0.10 | -0.08 | -80.00 % | 20 | 2,169 | 3/20/2025 |
40.00 | 0.05 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00 % | 353 | 47,743 | 3/20/2025 |
41.00 | 0.03 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67 % | 2 | 112,462 | 3/20/2025 |
42.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 27,070 | - |
43.00 | 0.02 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00 % | 0 | 25,365 | - |
44.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 108,864 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
32.50 | 0.09 | 0.24 | 0.09 | 0.165 | 0.00 | 0.00 % | 0 | 579 | - |
33.00 | 0.03 | 0.02 | 0.02 | 0.025 | -0.01 | -33.33 % | 4 | 50,450 | 3/20/2025 |
33.50 | 0.04 | 0.03 | 0.03 | 0.035 | -0.01 | -25.00 % | 4 | 1,022 | 3/20/2025 |
34.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00 % | 15 | 33,103 | 3/20/2025 |
34.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 3 | 6,523 | 3/20/2025 |
35.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00 % | 15 | 44,069 | 3/20/2025 |
35.50 | 0.01 | 0.11 | 0.03 | 0.06 | 0.01 | 50.00 % | 2 | 1,472 | 3/20/2025 |
36.00 | 0.01 | 0.06 | 0.02 | 0.035 | 0.00 | 0.00 % | 11,822 | 14,099 | 3/20/2025 |
36.50 | 0.04 | 0.06 | 0.06 | 0.05 | 0.02 | 50.00 % | 2,785 | 29 | 3/20/2025 |
37.00 | 0.03 | 0.18 | 0.18 | 0.105 | 0.13 | 260.00 % | 15,658 | 12,237 | 3/20/2025 |
37.50 | 0.24 | 0.49 | 0.42 | 0.365 | 0.32 | 320.00 % | 64 | 2,423 | 3/20/2025 |
38.00 | 0.03 | 1.72 | 0.80 | 0.875 | 0.57 | 247.83 % | 519 | 2,407 | 3/20/2025 |
38.50 | 1.13 | 2.07 | 1.25 | 1.60 | 0.80 | 177.78 % | 188 | 756 | 3/20/2025 |
39.00 | 0.10 | 4.95 | 1.67 | 2.525 | 0.84 | 101.20 % | 27 | 250 | 3/20/2025 |
39.50 | 1.71 | 3.25 | 2.23 | 2.48 | 1.03 | 85.83 % | 18 | 37 | 3/20/2025 |
40.00 | 2.19 | 2.83 | 2.76 | 2.51 | 1.05 | 61.40 % | 10 | 119 | 3/20/2025 |
41.00 | 2.74 | 4.80 | 3.60 | 3.77 | 0.91 | 33.83 % | 1 | 32 | 3/20/2025 |
42.00 | 4.55 | 4.90 | 10.14 | 4.725 | 0.00 | 0.00 % | 0 | 0 | - |
43.00 | 4.00 | 6.50 | 0.00 | 5.25 | 0.00 | 0.00 % | 0 | 0 | - |
44.00 | 5.60 | 9.25 | 5.75 | 7.425 | 0.00 | 0.00 % | 0 | 4 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.