
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
365.00 | 24.90 | 26.35 | 25.50 | 25.625 | -1.96 | -7.14 % | 3 | 100 | 11:35:18 |
367.50 | 22.45 | 23.75 | 27.60 | 23.10 | 0.00 | 0.00 % | 0 | 63 | - |
370.00 | 19.80 | 22.25 | 21.98 | 21.025 | 1.38 | 6.70 % | 27 | 324 | 15:45:25 |
372.50 | 17.60 | 18.85 | 19.35 | 18.225 | 2.41 | 14.23 % | 6 | 184 | 14:42:00 |
375.00 | 14.95 | 16.95 | 17.01 | 15.95 | 1.51 | 9.74 % | 91 | 353 | 15:30:37 |
377.50 | 12.55 | 13.90 | 13.40 | 13.225 | 1.50 | 12.61 % | 113 | 418 | 15:58:38 |
380.00 | 9.45 | 12.05 | 12.40 | 10.75 | 1.80 | 16.98 % | 53 | 3,402 | 15:22:36 |
382.50 | 7.95 | 8.60 | 9.15 | 8.275 | 1.05 | 12.96 % | 59 | 615 | 15:39:35 |
385.00 | 5.80 | 6.30 | 6.80 | 6.05 | 0.10 | 1.49 % | 434 | 1,679 | 15:52:11 |
387.50 | 4.00 | 4.25 | 4.05 | 4.125 | -0.47 | -10.40 % | 1,273 | 878 | 15:59:44 |
390.00 | 2.42 | 2.52 | 2.40 | 2.47 | -0.54 | -18.37 % | 6,603 | 5,264 | 15:59:53 |
392.50 | 1.23 | 1.29 | 1.24 | 1.26 | -0.57 | -31.49 % | 9,161 | 2,830 | 15:59:58 |
395.00 | 0.51 | 0.55 | 0.52 | 0.53 | -0.48 | -48.00 % | 10,546 | 7,825 | 15:59:57 |
397.50 | 0.18 | 0.21 | 0.20 | 0.195 | -0.37 | -64.91 % | 5,609 | 4,491 | 15:59:41 |
400.00 | 0.06 | 0.07 | 0.07 | 0.065 | -0.23 | -76.67 % | 17,963 | 20,295 | 15:59:52 |
402.50 | 0.03 | 0.04 | 0.04 | 0.035 | -0.14 | -77.78 % | 1,376 | 3,531 | 15:59:11 |
405.00 | 0.02 | 0.03 | 0.02 | 0.025 | -0.10 | -83.33 % | 1,143 | 6,558 | 15:59:19 |
407.50 | 0.01 | 0.02 | 0.01 | 0.015 | -0.07 | -87.50 % | 1,201 | 3,410 | 15:58:40 |
410.00 | 0.01 | 0.02 | 0.01 | 0.015 | -0.04 | -80.00 % | 496 | 5,130 | 15:55:13 |
412.50 | 0.01 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67 % | 82 | 1,582 | 15:54:24 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
365.00 | 0.01 | 0.02 | 0.02 | 0.015 | -0.02 | -50.00 % | 203 | 2,222 | 15:42:13 |
367.50 | 0.02 | 0.03 | 0.02 | 0.025 | -0.04 | -66.67 % | 113 | 2,378 | 15:54:17 |
370.00 | 0.02 | 0.03 | 0.03 | 0.025 | -0.05 | -62.50 % | 308 | 1,962 | 15:57:10 |
372.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.10 | -76.92 % | 195 | 1,332 | 15:50:26 |
375.00 | 0.04 | 0.05 | 0.05 | 0.045 | -0.12 | -70.59 % | 286 | 4,961 | 15:58:20 |
377.50 | 0.06 | 0.08 | 0.06 | 0.07 | -0.21 | -77.78 % | 663 | 1,760 | 15:51:16 |
380.00 | 0.11 | 0.13 | 0.10 | 0.12 | -0.35 | -77.78 % | 2,095 | 5,700 | 15:58:16 |
382.50 | 0.20 | 0.23 | 0.21 | 0.215 | -0.49 | -70.00 % | 3,200 | 1,974 | 15:58:43 |
385.00 | 0.43 | 0.46 | 0.48 | 0.445 | -0.69 | -58.97 % | 4,192 | 4,482 | 15:59:42 |
387.50 | 0.88 | 0.93 | 0.91 | 0.905 | -0.97 | -51.60 % | 3,909 | 1,613 | 15:59:55 |
390.00 | 1.70 | 1.77 | 1.78 | 1.735 | -1.12 | -38.62 % | 5,424 | 2,639 | 15:59:49 |
392.50 | 2.96 | 3.10 | 3.10 | 3.03 | -1.12 | -26.54 % | 1,240 | 1,822 | 15:59:44 |
395.00 | 4.30 | 5.10 | 4.70 | 4.70 | -1.08 | -18.69 % | 1,142 | 4,207 | 15:58:38 |
397.50 | 6.70 | 7.60 | 6.75 | 7.15 | -1.25 | -15.62 % | 205 | 364 | 15:57:09 |
400.00 | 7.65 | 10.35 | 9.28 | 9.00 | -0.55 | -5.60 % | 278 | 1,641 | 15:57:49 |
402.50 | 10.55 | 12.65 | 10.90 | 11.60 | -2.38 | -17.92 % | 13 | 126 | 14:42:00 |
405.00 | 14.05 | 15.15 | 12.89 | 14.60 | -3.49 | -21.31 % | 577 | 239 | 15:23:20 |
407.50 | 15.35 | 17.75 | 16.56 | 16.55 | 4.61 | 38.58 % | 21 | 8 | 14:22:28 |
410.00 | 19.10 | 20.00 | 18.59 | 19.55 | 2.19 | 13.35 % | 196 | 44 | 15:42:21 |
412.50 | 20.40 | 22.70 | 21.55 | 21.55 | 1.15 | 5.64 % | 7 | 3 | 15:04:34 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.