Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JPM240328C00110000 | 2024-03-22 3:41PM EDT | 110.00 | 87.41 | 88.25 | 92.20 | 0.00 | - | 18 | 18 | 781.84% |
JPM240328C00130000 | 2024-02-27 12:14PM EDT | 130.00 | 53.35 | 68.50 | 72.20 | 0.00 | - | 1 | 3 | 326.56% |
JPM240328C00140000 | 2024-03-28 3:46PM EDT | 140.00 | 60.60 | 58.70 | 62.20 | +10.90 | +21.93% | 3 | 5 | 316.41% |
JPM240328C00150000 | 2024-03-28 3:43PM EDT | 150.00 | 50.69 | 48.80 | 52.20 | +4.70 | +10.22% | 10 | 13 | 273.83% |
JPM240328C00155000 | 2024-03-26 10:25AM EDT | 155.00 | 40.30 | 44.00 | 47.20 | 0.00 | - | 2 | 2 | 263.67% |
JPM240328C00160000 | 2024-03-28 12:03PM EDT | 160.00 | 39.68 | 38.30 | 42.20 | +9.59 | +31.87% | 20 | 22 | 359.08% |
JPM240328C00165000 | 2024-03-27 1:32PM EDT | 165.00 | 32.83 | 33.30 | 37.20 | 0.00 | - | 4 | 13 | 322.17% |
JPM240328C00167500 | 2024-03-28 1:17PM EDT | 167.50 | 32.28 | 31.00 | 34.70 | +2.63 | +8.87% | 5 | 6 | 147.66% |
JPM240328C00170000 | 2024-03-28 9:56AM EDT | 170.00 | 28.62 | 28.30 | 32.00 | +2.77 | +10.72% | 2 | 33 | 275.88% |
JPM240328C00172500 | 2024-03-27 11:44AM EDT | 172.50 | 25.17 | 25.90 | 29.70 | 0.00 | - | 1 | 6 | 50.00% |
JPM240328C00175000 | 2024-03-28 3:30PM EDT | 175.00 | 25.61 | 23.35 | 27.20 | +3.99 | +18.46% | 29 | 101 | 249.22% |
JPM240328C00177500 | 2024-03-28 3:12PM EDT | 177.50 | 22.86 | 21.85 | 24.70 | +2.81 | +14.01% | 30 | 34 | 156.25% |
JPM240328C00180000 | 2024-03-28 3:30PM EDT | 180.00 | 20.61 | 18.70 | 22.15 | +2.61 | +14.50% | 36 | 254 | 108.59% |
JPM240328C00182500 | 2024-03-28 3:45PM EDT | 182.50 | 18.06 | 16.20 | 19.10 | +2.66 | +17.27% | 3 | 130 | 170.12% |
JPM240328C00185000 | 2024-03-28 3:54PM EDT | 185.00 | 15.62 | 13.60 | 16.35 | +1.22 | +8.47% | 85 | 745 | 142.29% |
JPM240328C00187500 | 2024-03-28 2:35PM EDT | 187.50 | 12.95 | 11.30 | 14.40 | +2.52 | +24.16% | 128 | 477 | 62.11% |
JPM240328C00190000 | 2024-03-28 3:57PM EDT | 190.00 | 10.66 | 9.45 | 10.75 | +1.16 | +12.21% | 526 | 2,220 | 82.42% |
JPM240328C00192500 | 2024-03-28 3:48PM EDT | 192.50 | 8.05 | 6.85 | 8.90 | +2.50 | +45.05% | 146 | 886 | 92.43% |
JPM240328C00195000 | 2024-03-28 3:57PM EDT | 195.00 | 5.65 | 4.55 | 5.90 | +1.90 | +50.67% | 375 | 2,852 | 57.23% |
JPM240328C00197500 | 2024-03-28 3:57PM EDT | 197.50 | 3.10 | 2.34 | 3.70 | +1.12 | +56.57% | 1,900 | 2,544 | 48.05% |
JPM240328C00200000 | 2024-03-28 3:59PM EDT | 200.00 | 0.32 | 0.30 | 1.02 | -0.18 | -36.00% | 8,928 | 5,099 | 20.61% |
JPM240328C00202500 | 2024-03-28 3:39PM EDT | 202.50 | 0.02 | 0.00 | 0.01 | -0.04 | -66.67% | 2,159 | 1,828 | 10.55% |
JPM240328C00205000 | 2024-03-28 3:31PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 19 | 1,684 | 19.92% |
JPM240328C00207500 | 2024-03-28 3:46PM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 184 | 28.91% |
JPM240328C00210000 | 2024-03-28 9:32AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 745 | 37.50% |
JPM240328C00212500 | 2024-03-27 3:31PM EDT | 212.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 309 | 45.31% |
JPM240328C00215000 | 2024-03-22 10:04AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 202 | 329 | 50.00% |
JPM240328C00220000 | 2024-03-25 9:30AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 62.50% |
JPM240328C00225000 | 2024-03-08 11:28AM EDT | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 78.13% |
JPM240328C00245000 | 2024-03-06 1:37PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 70 | 125.00% |
JPM240328C00255000 | 2024-03-25 9:30AM EDT | 255.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 150.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JPM240328P00090000 | 2024-03-15 3:12PM EDT | 90.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 34 | 384 | 475.00% |
JPM240328P00095000 | 2024-03-28 2:28PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 5 | 437.50% |
JPM240328P00120000 | 2024-03-20 10:12AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 18 | 306.25% |
JPM240328P00130000 | 2024-02-08 1:14PM EDT | 130.00 | 0.14 | 0.00 | 0.35 | 0.00 | - | - | 1 | 382.03% |
JPM240328P00140000 | 2024-03-20 10:31AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 605 | 601 | 218.75% |
JPM240328P00145000 | 2024-03-18 12:00PM EDT | 145.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 9 | 196.88% |
JPM240328P00150000 | 2024-03-22 3:12PM EDT | 150.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 45 | 181.25% |
JPM240328P00155000 | 2024-03-25 9:52AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 68 | 162.50% |
JPM240328P00160000 | 2024-03-27 10:59AM EDT | 160.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 124 | 153.13% |
JPM240328P00165000 | 2024-03-28 1:56PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 145 | 125.00% |
JPM240328P00167500 | 2024-03-25 9:33AM EDT | 167.50 | 0.22 | 0.00 | 0.01 | 0.00 | - | 102 | 149 | 115.63% |
JPM240328P00170000 | 2024-03-26 10:00AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 767 | 106.25% |
JPM240328P00172500 | 2024-03-25 9:53AM EDT | 172.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 20 | 96.88% |
JPM240328P00175000 | 2024-03-27 9:57AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 800 | 90.63% |
JPM240328P00177500 | 2024-03-28 3:14PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 675 | 81.25% |
JPM240328P00180000 | 2024-03-28 10:46AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,006 | 71.88% |
JPM240328P00182500 | 2024-03-28 2:59PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 6 | 1,218 | 62.50% |
JPM240328P00185000 | 2024-03-28 10:46AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,864 | 54.69% |
JPM240328P00187500 | 2024-03-27 2:38PM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,475 | 50.00% |
JPM240328P00190000 | 2024-03-28 3:49PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 29 | 2,359 | 41.41% |
JPM240328P00192500 | 2024-03-28 1:38PM EDT | 192.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 30 | 2,329 | 32.03% |
JPM240328P00195000 | 2024-03-28 3:32PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 394 | 2,843 | 22.66% |
JPM240328P00197500 | 2024-03-28 3:47PM EDT | 197.50 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 2,732 | 2,198 | 13.28% |
JPM240328P00200000 | 2024-03-28 3:49PM EDT | 200.00 | 0.03 | 0.00 | 0.01 | -0.92 | -96.84% | 2,438 | 366 | 2.15% |
JPM240328P00202500 | 2024-03-28 3:48PM EDT | 202.50 | 2.00 | 1.26 | 3.90 | -1.00 | -33.33% | 16 | 21 | 63.18% |
JPM240328P00205000 | 2024-03-28 3:44PM EDT | 205.00 | 4.60 | 4.20 | 6.05 | -3.40 | -42.50% | 38 | 0 | 74.66% |
JPM240328P00207500 | 2024-03-20 2:31PM EDT | 207.50 | 12.55 | 5.90 | 7.75 | 0.00 | - | - | 0 | 65.53% |
JPM240328P00210000 | 2024-03-22 12:02PM EDT | 210.00 | 12.32 | 7.80 | 10.55 | 0.00 | - | 8 | 0 | 91.99% |
JPM240328P00212500 | 2024-03-27 9:54AM EDT | 212.50 | 15.35 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
JPM240328P00217500 | 2024-03-25 3:09PM EDT | 217.50 | 22.90 | 15.70 | 19.20 | 0.00 | - | 1 | 0 | 98.44% |
JPM240328P00220000 | 2024-03-28 10:14AM EDT | 220.00 | 20.70 | 18.55 | 20.70 | -4.45 | -17.69% | 1 | 3 | 153.03% |
JPM240328P00230000 | 2024-03-22 3:46PM EDT | 230.00 | 32.91 | 27.80 | 31.70 | 0.00 | - | 40 | 0 | 115.63% |