Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
380.00 | 23.50 | 26.60 | 23.78 | 25.05 | 4.43 | 22.89 % | 14 | 255 | 10:58:05 |
382.50 | 21.00 | 24.25 | 16.88 | 22.625 | 0.00 | 0.00 % | 0 | 8 | - |
385.00 | 17.40 | 23.30 | 18.76 | 20.35 | 2.31 | 14.04 % | 11 | 66 | 10:58:05 |
387.50 | 14.75 | 20.25 | 25.78 | 17.50 | 0.00 | 0.00 % | 0 | 42 | - |
390.00 | 14.60 | 16.85 | 15.72 | 15.725 | 3.37 | 27.29 % | 2 | 174 | 11:35:13 |
392.50 | 11.55 | 15.70 | 8.60 | 13.625 | 0.00 | 0.00 % | 0 | 55 | - |
395.00 | 10.70 | 12.05 | 10.70 | 11.375 | 4.06 | 61.14 % | 17 | 177 | 11:23:11 |
397.50 | 8.85 | 10.70 | 7.80 | 9.775 | 2.37 | 43.65 % | 27 | 48 | 10:54:44 |
400.00 | 7.25 | 7.80 | 7.12 | 7.525 | 2.82 | 65.58 % | 66 | 879 | 11:32:40 |
402.50 | 5.70 | 6.20 | 5.42 | 5.95 | 1.99 | 58.02 % | 179 | 118 | 11:19:43 |
405.00 | 4.45 | 4.85 | 4.21 | 4.65 | 1.57 | 59.47 % | 145 | 280 | 11:31:29 |
407.50 | 3.30 | 3.95 | 3.75 | 3.625 | 1.48 | 65.20 % | 50 | 238 | 11:28:33 |
410.00 | 2.35 | 2.99 | 2.54 | 2.67 | 0.91 | 55.83 % | 148 | 842 | 11:29:13 |
412.50 | 1.76 | 2.07 | 1.69 | 1.915 | 0.49 | 40.83 % | 86 | 421 | 11:31:29 |
415.00 | 1.25 | 1.54 | 1.11 | 1.395 | 0.25 | 29.07 % | 367 | 538 | 11:19:14 |
417.50 | 0.85 | 1.14 | 0.73 | 0.995 | 0.14 | 23.73 % | 17 | 138 | 11:14:33 |
420.00 | 0.59 | 0.71 | 0.59 | 0.65 | 0.15 | 34.09 % | 85 | 723 | 11:21:11 |
422.50 | 0.40 | 0.48 | 0.35 | 0.44 | -0.12 | -25.53 % | 37 | 46 | 11:17:49 |
425.00 | 0.27 | 0.34 | 0.28 | 0.305 | -0.01 | -3.45 % | 116 | 790 | 11:31:08 |
427.50 | 0.08 | 0.23 | 0.18 | 0.155 | -0.04 | -18.18 % | 2 | 184 | 10:15:10 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
380.00 | 0.10 | 0.12 | 0.10 | 0.11 | -0.70 | -87.50 % | 88 | 2,073 | 11:25:43 |
382.50 | 0.07 | 0.17 | 0.17 | 0.12 | -0.88 | -83.81 % | 2 | 138 | 10:59:52 |
385.00 | 0.13 | 0.23 | 0.20 | 0.18 | -1.20 | -85.71 % | 57 | 478 | 11:23:12 |
387.50 | 0.28 | 0.35 | 0.50 | 0.315 | -1.58 | -75.96 % | 12 | 170 | 10:50:53 |
390.00 | 0.44 | 0.55 | 0.55 | 0.495 | -2.10 | -79.25 % | 82 | 462 | 11:30:58 |
392.50 | 0.60 | 0.86 | 0.82 | 0.73 | -1.88 | -69.63 % | 27 | 81 | 11:07:29 |
395.00 | 1.13 | 1.31 | 1.28 | 1.22 | -2.82 | -68.78 % | 99 | 429 | 11:34:01 |
397.50 | 1.53 | 1.90 | 1.66 | 1.715 | -4.14 | -71.38 % | 24 | 160 | 11:28:54 |
400.00 | 2.31 | 2.71 | 2.50 | 2.51 | -4.75 | -65.52 % | 201 | 783 | 11:29:51 |
402.50 | 2.88 | 3.60 | 3.71 | 3.24 | -4.90 | -56.91 % | 18 | 112 | 11:32:44 |
405.00 | 4.30 | 4.80 | 4.53 | 4.55 | -5.82 | -56.23 % | 7 | 409 | 11:28:16 |
407.50 | 5.55 | 6.40 | 5.90 | 5.975 | -5.85 | -49.79 % | 9 | 147 | 10:32:03 |
410.00 | 7.00 | 7.95 | 8.05 | 7.475 | -6.35 | -44.10 % | 15 | 184 | 10:33:43 |
412.50 | 8.30 | 10.15 | 9.80 | 9.225 | 0.00 | 0.00 % | 0 | 45 | - |
415.00 | 10.15 | 11.80 | 10.79 | 10.975 | -6.47 | -37.49 % | 2 | 66 | 10:32:03 |
417.50 | 12.45 | 14.35 | 17.14 | 13.40 | 0.00 | 0.00 % | 0 | 81 | - |
420.00 | 13.55 | 16.80 | 21.80 | 15.175 | 0.00 | 0.00 % | 0 | 104 | - |
422.50 | 16.55 | 21.75 | 18.14 | 19.15 | 0.00 | 0.00 % | 0 | 5 | - |
425.00 | 19.35 | 24.00 | 26.11 | 21.675 | 0.00 | 0.00 % | 0 | 25 | - |
427.50 | 21.70 | 26.85 | 0.00 | 24.275 | 0.00 | 0.00 % | 0 | 0 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.