Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
330.00 | 24.00 | 26.65 | 25.90 | 25.325 | 4.12 | 18.92 % | 19 | 2,284 | 15:48:28 |
332.50 | 22.00 | 23.75 | 12.86 | 22.875 | 0.00 | 0.00 % | 0 | 350 | - |
335.00 | 19.80 | 21.95 | 20.80 | 20.875 | 2.19 | 11.77 % | 24 | 529 | 13:22:15 |
337.50 | 17.15 | 19.20 | 15.80 | 18.175 | 0.00 | 0.00 % | 0 | 504 | - |
340.00 | 15.05 | 17.05 | 16.00 | 16.05 | 2.00 | 14.29 % | 280 | 1,964 | 15:48:28 |
342.50 | 12.00 | 15.15 | 16.48 | 13.575 | 4.67 | 39.54 % | 4 | 449 | 14:44:16 |
345.00 | 10.40 | 11.55 | 12.63 | 10.975 | 3.13 | 32.95 % | 10 | 465 | 13:44:41 |
347.50 | 8.15 | 9.30 | 11.76 | 8.725 | 4.04 | 52.33 % | 3 | 624 | 14:27:21 |
350.00 | 6.55 | 7.85 | 8.00 | 7.20 | 1.25 | 18.52 % | 257 | 2,303 | 15:46:46 |
352.50 | 4.05 | 6.25 | 5.20 | 5.15 | 0.96 | 22.64 % | 55 | 334 | 15:56:58 |
355.00 | 2.98 | 5.15 | 3.45 | 4.065 | -0.05 | -1.43 % | 341 | 492 | 15:59:25 |
357.50 | 2.35 | 2.80 | 2.32 | 2.575 | 0.12 | 5.45 % | 133 | 180 | 15:59:25 |
360.00 | 1.36 | 2.05 | 1.53 | 1.705 | -0.32 | -17.30 % | 381 | 2,808 | 15:58:01 |
365.00 | 0.41 | 0.68 | 0.54 | 0.545 | -0.26 | -32.50 % | 218 | 720 | 15:56:31 |
370.00 | 0.12 | 0.24 | 0.18 | 0.18 | -0.16 | -47.06 % | 611 | 3,432 | 15:56:09 |
375.00 | 0.02 | 0.50 | 0.19 | 0.26 | 0.11 | 137.50 % | 61 | 478 | 15:13:29 |
380.00 | 0.02 | 0.08 | 0.04 | 0.05 | 0.01 | 33.33 % | 21 | 1,126 | 15:34:50 |
385.00 | 0.01 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00 % | 0 | 20 | - |
390.00 | 0.01 | 0.06 | 0.01 | 0.035 | -0.01 | -50.00 % | 5 | 950 | 14:19:31 |
395.00 | 0.00 | 1.93 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
330.00 | 0.10 | 0.30 | 0.15 | 0.20 | -0.15 | -50.00 % | 37 | 2,666 | 15:16:58 |
332.50 | 0.08 | 0.63 | 0.14 | 0.355 | -0.35 | -71.43 % | 43 | 331 | 15:44:04 |
335.00 | 0.10 | 0.25 | 0.21 | 0.175 | -0.24 | -53.33 % | 18 | 339 | 15:39:23 |
337.50 | 0.14 | 0.47 | 0.30 | 0.305 | -0.34 | -53.12 % | 15 | 261 | 15:09:43 |
340.00 | 0.32 | 0.45 | 0.30 | 0.385 | -0.59 | -66.29 % | 48 | 2,000 | 15:55:17 |
342.50 | 0.27 | 0.73 | 0.47 | 0.50 | -0.56 | -54.37 % | 7 | 287 | 14:12:26 |
345.00 | 0.67 | 0.90 | 0.51 | 0.785 | -0.89 | -63.57 % | 517 | 673 | 15:20:49 |
347.50 | 0.65 | 1.33 | 1.10 | 0.99 | -0.87 | -44.16 % | 200 | 551 | 15:59:23 |
350.00 | 1.10 | 2.13 | 1.55 | 1.615 | -1.15 | -42.59 % | 411 | 1,974 | 15:57:29 |
352.50 | 2.21 | 2.74 | 1.86 | 2.475 | -2.30 | -55.29 % | 118 | 290 | 15:50:48 |
355.00 | 2.87 | 3.70 | 3.40 | 3.285 | -1.60 | -32.00 % | 456 | 374 | 15:59:10 |
357.50 | 3.70 | 5.85 | 3.55 | 4.775 | -4.95 | -58.24 % | 34 | 57 | 15:37:10 |
360.00 | 5.10 | 6.85 | 6.55 | 5.975 | -2.30 | -25.99 % | 221 | 1,358 | 15:50:42 |
365.00 | 9.70 | 11.65 | 14.25 | 10.675 | 0.00 | 0.00 % | 0 | 0 | - |
370.00 | 14.15 | 16.05 | 40.80 | 15.10 | 0.00 | 0.00 % | 0 | 105 | - |
375.00 | 18.10 | 21.00 | 42.00 | 19.55 | 0.00 | 0.00 % | 0 | 0 | - |
380.00 | 23.25 | 26.00 | 34.50 | 24.625 | 0.00 | 0.00 % | 0 | 0 | - |
385.00 | 28.20 | 31.00 | 0.00 | 29.60 | 0.00 | 0.00 % | 0 | 0 | - |
390.00 | 33.20 | 36.00 | 58.25 | 34.60 | 0.00 | 0.00 % | 0 | 0 | - |
395.00 | 38.35 | 40.65 | 0.00 | 39.50 | 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.