Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
507.00 | 8.91 | 9.85 | 9.92 | 9.38 | 5.77 | 139.04 % | 368 | 914 | 1/15/2025 |
508.00 | 8.37 | 8.50 | 8.93 | 8.435 | 5.16 | 136.87 % | 602 | 2,782 | 1/15/2025 |
509.00 | 7.48 | 7.61 | 7.65 | 7.545 | 4.35 | 131.82 % | 1,302 | 2,169 | 1/15/2025 |
510.00 | 6.62 | 6.74 | 6.72 | 6.68 | 4.01 | 147.97 % | 2,738 | 2,480 | 1/15/2025 |
511.00 | 5.80 | 5.91 | 5.81 | 5.855 | 3.37 | 138.11 % | 2,024 | 794 | 1/15/2025 |
512.00 | 5.02 | 5.11 | 5.19 | 5.065 | 3.22 | 163.45 % | 5,877 | 1,907 | 1/15/2025 |
513.00 | 4.28 | 4.36 | 4.41 | 4.32 | 2.77 | 168.90 % | 9,396 | 1,010 | 1/15/2025 |
514.00 | 3.60 | 3.67 | 3.69 | 3.635 | 2.32 | 169.34 % | 19,270 | 1,023 | 1/15/2025 |
515.00 | 2.97 | 3.03 | 3.07 | 3.00 | 1.97 | 179.09 % | 41,326 | 3,373 | 1/15/2025 |
516.00 | 2.41 | 2.45 | 2.47 | 2.43 | 1.54 | 165.59 % | 34,102 | 1,739 | 1/15/2025 |
517.00 | 1.93 | 1.95 | 1.94 | 1.94 | 1.19 | 158.67 % | 31,715 | 1,165 | 1/15/2025 |
518.00 | 1.49 | 1.51 | 1.50 | 1.50 | 0.93 | 163.16 % | 27,366 | 772 | 1/15/2025 |
519.00 | 1.13 | 1.14 | 1.16 | 1.135 | 0.71 | 157.78 % | 20,184 | 950 | 1/15/2025 |
520.00 | 0.82 | 0.84 | 0.84 | 0.83 | 0.49 | 140.00 % | 31,070 | 2,135 | 1/15/2025 |
521.00 | 0.58 | 0.60 | 0.61 | 0.59 | 0.32 | 110.34 % | 10,721 | 875 | 1/15/2025 |
522.00 | 0.40 | 0.42 | 0.40 | 0.41 | 0.21 | 110.53 % | 23,725 | 1,656 | 1/15/2025 |
523.00 | 0.26 | 0.28 | 0.29 | 0.27 | 0.13 | 81.25 % | 13,226 | 1,431 | 1/15/2025 |
524.00 | 0.17 | 0.18 | 0.18 | 0.175 | 0.06 | 50.00 % | 12,045 | 1,904 | 1/15/2025 |
525.00 | 0.10 | 0.12 | 0.11 | 0.11 | 0.02 | 22.22 % | 11,537 | 952 | 1/15/2025 |
530.00 | 0.02 | 0.03 | 0.02 | 0.025 | 0.00 | 0.00 % | 7,527 | 1,980 | 1/15/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
507.00 | 0.27 | 0.29 | 0.28 | 0.28 | -5.15 | -94.84 % | 6,994 | 965 | 1/15/2025 |
508.00 | 0.36 | 0.37 | 0.36 | 0.365 | -4.95 | -93.22 % | 7,937 | 1,321 | 1/15/2025 |
509.00 | 0.47 | 0.49 | 0.47 | 0.48 | -7.18 | -93.86 % | 8,717 | 362 | 1/15/2025 |
510.00 | 0.60 | 0.62 | 0.62 | 0.61 | -5.75 | -90.27 % | 19,312 | 731 | 1/15/2025 |
511.00 | 0.77 | 0.79 | 0.77 | 0.78 | -8.57 | -91.76 % | 16,301 | 200 | 1/15/2025 |
512.00 | 0.98 | 1.00 | 0.99 | 0.99 | -8.85 | -89.94 % | 17,785 | 390 | 1/15/2025 |
513.00 | 1.23 | 1.26 | 1.24 | 1.245 | -7.00 | -84.95 % | 19,823 | 220 | 1/15/2025 |
514.00 | 1.54 | 1.57 | 1.54 | 1.555 | -9.25 | -85.73 % | 31,538 | 413 | 1/15/2025 |
515.00 | 1.91 | 1.94 | 1.91 | 1.925 | -10.94 | -85.14 % | 33,814 | 573 | 1/15/2025 |
516.00 | 2.34 | 2.37 | 2.31 | 2.355 | -11.37 | -83.11 % | 29,437 | 682 | 1/15/2025 |
517.00 | 2.83 | 2.88 | 2.85 | 2.855 | -10.43 | -78.54 % | 20,533 | 563 | 1/15/2025 |
518.00 | 3.39 | 3.45 | 3.37 | 3.42 | -10.46 | -75.63 % | 7,521 | 238 | 1/15/2025 |
519.00 | 4.00 | 4.10 | 4.05 | 4.05 | -9.14 | -69.29 % | 4,283 | 224 | 1/15/2025 |
520.00 | 4.71 | 4.81 | 4.73 | 4.76 | -10.87 | -69.68 % | 3,593 | 517 | 1/15/2025 |
521.00 | 5.46 | 5.58 | 5.50 | 5.52 | -13.09 | -70.41 % | 1,254 | 415 | 1/15/2025 |
522.00 | 6.27 | 6.40 | 6.24 | 6.335 | -12.02 | -65.83 % | 427 | 210 | 1/15/2025 |
523.00 | 7.13 | 7.27 | 6.46 | 7.20 | -12.82 | -66.49 % | 334 | 429 | 1/15/2025 |
524.00 | 7.63 | 8.50 | 8.20 | 8.065 | -12.03 | -59.47 % | 159 | 419 | 1/15/2025 |
525.00 | 8.54 | 9.44 | 9.01 | 8.99 | -12.93 | -58.93 % | 503 | 304 | 1/15/2025 |
530.00 | 13.43 | 14.58 | 12.50 | 14.005 | -15.43 | -55.25 % | 6 | 0 | 1/15/2025 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.