
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
355.00 | 27.75 | 28.55 | 29.15 | 28.15 | 0.40 | 1.39 % | 1 | 89 | 09:52:24 |
360.00 | 23.20 | 23.60 | 22.97 | 23.40 | -6.35 | -21.66 % | 40 | 599 | 14:17:30 |
362.50 | 20.30 | 21.20 | 26.07 | 20.75 | 0.00 | 0.00 % | 0 | 1 | - |
365.00 | 18.10 | 18.75 | 19.43 | 18.425 | -8.57 | -30.61 % | 38 | 472 | 12:11:43 |
367.50 | 16.10 | 16.50 | 23.00 | 16.30 | 0.00 | 0.00 % | 0 | 5 | - |
370.00 | 13.85 | 14.20 | 13.75 | 14.025 | -6.25 | -31.25 % | 143 | 589 | 15:01:00 |
372.50 | 11.70 | 12.00 | 11.10 | 11.85 | -9.50 | -46.12 % | 24 | 90 | 12:46:39 |
375.00 | 9.70 | 9.95 | 9.80 | 9.825 | -7.10 | -42.01 % | 107 | 614 | 14:34:33 |
377.50 | 7.80 | 8.00 | 8.50 | 7.90 | -6.20 | -42.18 % | 148 | 142 | 14:52:04 |
380.00 | 6.10 | 6.25 | 6.15 | 6.175 | -5.05 | -45.09 % | 1,503 | 3,445 | 15:02:34 |
382.50 | 4.60 | 4.75 | 4.70 | 4.675 | -4.25 | -47.49 % | 3,417 | 272 | 15:03:33 |
385.00 | 3.35 | 3.45 | 3.45 | 3.40 | -3.65 | -51.41 % | 3,989 | 2,744 | 15:03:28 |
387.50 | 2.35 | 2.41 | 2.27 | 2.38 | -3.28 | -59.10 % | 2,648 | 1,257 | 15:01:02 |
390.00 | 1.57 | 1.62 | 1.57 | 1.595 | -2.53 | -61.71 % | 4,160 | 4,905 | 15:04:01 |
392.50 | 0.99 | 1.04 | 1.01 | 1.015 | -2.04 | -66.89 % | 2,697 | 1,955 | 15:02:36 |
395.00 | 0.61 | 0.64 | 0.62 | 0.625 | -1.48 | -70.48 % | 3,032 | 6,463 | 15:03:17 |
397.50 | 0.37 | 0.39 | 0.40 | 0.38 | -1.01 | -71.63 % | 2,268 | 5,044 | 14:59:52 |
400.00 | 0.22 | 0.24 | 0.23 | 0.23 | -0.70 | -75.27 % | 4,282 | 13,142 | 15:03:32 |
402.50 | 0.13 | 0.15 | 0.15 | 0.14 | -0.45 | -75.00 % | 1,122 | 3,669 | 15:01:09 |
405.00 | 0.08 | 0.10 | 0.10 | 0.09 | -0.23 | -69.70 % | 1,709 | 8,090 | 15:03:53 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
355.00 | 0.12 | 0.14 | 0.13 | 0.13 | 0.05 | 62.50 % | 650 | 3,583 | 14:40:59 |
360.00 | 0.22 | 0.24 | 0.23 | 0.23 | 0.08 | 53.33 % | 763 | 5,969 | 15:01:14 |
362.50 | 0.30 | 0.33 | 0.31 | 0.315 | 0.18 | 138.46 % | 2,812 | 382 | 14:47:31 |
365.00 | 0.42 | 0.45 | 0.44 | 0.435 | 0.21 | 91.30 % | 866 | 5,506 | 15:03:49 |
367.50 | 0.59 | 0.62 | 0.53 | 0.605 | 0.31 | 140.91 % | 572 | 678 | 14:52:11 |
370.00 | 0.83 | 0.87 | 0.89 | 0.85 | 0.44 | 97.78 % | 1,597 | 7,269 | 15:01:29 |
372.50 | 1.17 | 1.21 | 1.16 | 1.19 | 0.54 | 87.10 % | 876 | 935 | 14:59:39 |
375.00 | 1.62 | 1.66 | 1.68 | 1.64 | 0.80 | 90.91 % | 2,027 | 5,788 | 15:01:06 |
377.50 | 2.22 | 2.28 | 2.31 | 2.25 | 1.11 | 92.50 % | 2,169 | 791 | 15:01:06 |
380.00 | 3.00 | 3.10 | 3.05 | 3.05 | 1.40 | 84.85 % | 3,712 | 10,091 | 15:02:50 |
382.50 | 4.00 | 4.10 | 3.75 | 4.05 | 1.50 | 66.67 % | 3,368 | 787 | 14:52:24 |
385.00 | 5.20 | 5.35 | 5.41 | 5.275 | 2.45 | 82.77 % | 1,769 | 5,137 | 15:01:05 |
387.50 | 6.65 | 6.85 | 6.55 | 6.75 | 2.66 | 68.38 % | 489 | 1,016 | 14:50:43 |
390.00 | 8.35 | 8.65 | 8.55 | 8.50 | 3.50 | 69.31 % | 704 | 8,033 | 15:00:13 |
392.50 | 10.25 | 10.60 | 10.60 | 10.425 | 4.20 | 65.62 % | 14 | 249 | 14:09:00 |
395.00 | 12.40 | 12.85 | 12.55 | 12.625 | 4.45 | 54.94 % | 341 | 3,471 | 14:58:55 |
397.50 | 14.65 | 15.05 | 14.66 | 14.85 | 6.76 | 85.57 % | 60 | 818 | 14:39:11 |
400.00 | 17.05 | 17.50 | 16.81 | 17.275 | 5.25 | 45.42 % | 401 | 9,000 | 14:54:51 |
402.50 | 19.35 | 20.15 | 18.32 | 19.75 | 7.38 | 67.46 % | 7 | 596 | 10:10:22 |
405.00 | 21.85 | 22.30 | 21.87 | 22.075 | 6.02 | 37.98 % | 69 | 3,256 | 14:54:51 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.