Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
32.00 | 5.05 | 6.35 | 5.45 | 5.70 | -0.65 | -10.66 % | 5 | 6 | 1/24/2025 |
32.50 | 4.80 | 5.80 | 5.45 | 5.30 | 0.00 | 0.00 % | 0 | 2 | - |
33.00 | 3.45 | 6.35 | 4.30 | 4.90 | 0.00 | 0.00 % | 5 | 0 | 1/24/2025 |
33.50 | 3.50 | 5.05 | 0.00 | 4.275 | 0.00 | 0.00 % | 0 | 0 | - |
34.00 | 2.90 | 4.40 | 5.10 | 3.65 | 0.00 | 0.00 % | 0 | 5 | - |
34.50 | 1.76 | 3.50 | 2.87 | 2.63 | 0.00 | 0.00 % | 0 | 11 | - |
35.00 | 2.41 | 2.78 | 2.04 | 2.595 | -0.36 | -15.00 % | 22 | 25 | 1/24/2025 |
35.50 | 2.07 | 2.29 | 1.75 | 2.18 | 0.05 | 2.94 % | 10 | 25 | 1/24/2025 |
36.00 | 1.50 | 1.82 | 1.62 | 1.66 | -0.53 | -24.65 % | 2 | 21 | 1/24/2025 |
36.50 | 1.31 | 1.52 | 0.99 | 1.415 | -0.96 | -49.23 % | 22 | 21 | 1/24/2025 |
37.00 | 1.08 | 1.17 | 1.06 | 1.125 | -0.25 | -19.08 % | 195 | 204 | 1/24/2025 |
37.50 | 0.79 | 0.89 | 0.84 | 0.84 | -0.27 | -24.32 % | 141 | 110 | 1/24/2025 |
38.00 | 0.58 | 0.74 | 0.61 | 0.66 | -0.13 | -17.57 % | 201 | 144 | 1/24/2025 |
38.50 | 0.42 | 0.48 | 0.44 | 0.45 | -0.11 | -20.00 % | 144 | 119 | 1/24/2025 |
39.00 | 0.33 | 0.35 | 0.31 | 0.34 | -0.08 | -20.51 % | 92 | 233 | 1/24/2025 |
39.50 | 0.21 | 0.27 | 0.23 | 0.24 | -0.18 | -43.90 % | 57 | 163 | 1/24/2025 |
40.00 | 0.06 | 0.18 | 0.13 | 0.12 | -0.13 | -50.00 % | 193 | 1,044 | 1/24/2025 |
40.50 | 0.09 | 0.13 | 0.10 | 0.11 | -0.10 | -50.00 % | 19 | 89 | 1/24/2025 |
41.00 | 0.06 | 0.10 | 0.05 | 0.08 | -0.09 | -64.29 % | 74 | 533 | 1/24/2025 |
41.50 | 0.03 | 0.08 | 0.10 | 0.055 | 0.00 | 0.00 % | 0 | 35 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
32.00 | 0.01 | 0.05 | 0.10 | 0.03 | 0.03 | 42.86 % | 6 | 215 | 1/24/2025 |
32.50 | 0.01 | 0.25 | 0.12 | 0.13 | 0.00 | 0.00 % | 0 | 36 | - |
33.00 | 0.01 | 0.26 | 0.03 | 0.135 | -0.01 | -25.00 % | 28 | 114 | 1/24/2025 |
33.50 | 0.04 | 0.07 | 0.05 | 0.055 | -0.13 | -72.22 % | 2 | 26 | 1/24/2025 |
34.00 | 0.06 | 0.09 | 0.08 | 0.075 | -0.01 | -11.11 % | 17 | 169 | 1/24/2025 |
34.50 | 0.09 | 0.12 | 0.10 | 0.105 | -0.02 | -16.67 % | 40 | 282 | 1/24/2025 |
35.00 | 0.14 | 0.16 | 0.15 | 0.15 | -0.07 | -31.82 % | 74 | 163 | 1/24/2025 |
35.50 | 0.18 | 0.26 | 0.22 | 0.22 | -0.42 | -65.63 % | 163 | 136 | 1/24/2025 |
36.00 | 0.27 | 0.36 | 0.33 | 0.315 | -0.19 | -36.54 % | 40 | 161 | 1/24/2025 |
36.50 | 0.42 | 0.51 | 0.51 | 0.465 | 0.06 | 13.33 % | 159 | 501 | 1/24/2025 |
37.00 | 0.58 | 0.70 | 0.74 | 0.64 | 0.12 | 19.35 % | 185 | 128 | 1/24/2025 |
37.50 | 0.82 | 0.95 | 0.98 | 0.885 | 0.10 | 11.36 % | 101 | 209 | 1/24/2025 |
38.00 | 1.14 | 1.41 | 1.29 | 1.275 | 0.18 | 16.22 % | 25 | 116 | 1/24/2025 |
38.50 | 1.29 | 1.93 | 1.60 | 1.61 | -0.06 | -3.61 % | 9 | 29 | 1/24/2025 |
39.00 | 1.74 | 2.37 | 1.84 | 2.055 | -0.14 | -7.07 % | 66 | 86 | 1/24/2025 |
39.50 | 2.19 | 2.51 | 2.82 | 2.35 | 0.21 | 8.05 % | 4 | 60 | 1/24/2025 |
40.00 | 2.62 | 3.20 | 3.30 | 2.91 | 0.37 | 12.63 % | 12 | 53 | 1/24/2025 |
40.50 | 2.84 | 4.20 | 3.97 | 3.52 | 0.00 | 0.00 % | 0 | 25 | - |
41.00 | 2.98 | 3.75 | 4.29 | 3.365 | 0.00 | 0.00 % | 0 | 31 | - |
41.50 | 3.25 | 5.00 | 4.60 | 4.125 | 0.00 | 0.00 % | 0 | 1 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.