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 | 87.35 | 91.20 | 0.00 | - | 18 | 18 | 769.73% |
JPM240328C00130000 | 2024-02-27 12:14PM EDT | 130.00 | 53.35 | 67.55 | 71.10 | 0.00 | - | 1 | 3 | 578.13% |
JPM240328C00140000 | 2024-03-14 11:41AM EDT | 140.00 | 49.70 | 57.45 | 60.50 | 0.00 | - | 5 | 5 | 447.85% |
JPM240328C00150000 | 2024-03-25 11:59AM EDT | 150.00 | 45.99 | 48.45 | 50.60 | 0.00 | - | 2 | 13 | 257.42% |
JPM240328C00155000 | 2024-03-26 10:25AM EDT | 155.00 | 40.30 | 43.60 | 45.55 | 0.00 | - | 2 | 2 | 242.19% |
JPM240328C00160000 | 2024-03-15 1:19PM EDT | 160.00 | 30.09 | 38.30 | 40.60 | 0.00 | - | 20 | 22 | 185.55% |
JPM240328C00165000 | 2024-03-27 1:32PM EDT | 165.00 | 32.83 | 32.50 | 35.75 | 0.00 | - | 4 | 13 | 288.28% |
JPM240328C00167500 | 2024-03-27 10:33AM EDT | 167.50 | 29.65 | 30.50 | 33.15 | 0.00 | - | 1 | 6 | 265.33% |
JPM240328C00170000 | 2024-03-28 9:56AM EDT | 170.00 | 28.62 | 28.75 | 30.05 | +2.77 | +10.72% | 2 | 33 | 119.53% |
JPM240328C00172500 | 2024-03-27 11:44AM EDT | 172.50 | 25.17 | 26.25 | 28.10 | 0.00 | - | 1 | 6 | 163.48% |
JPM240328C00175000 | 2024-03-28 9:56AM EDT | 175.00 | 23.57 | 24.10 | 24.50 | +1.95 | +9.02% | 1 | 101 | 127.73% |
JPM240328C00177500 | 2024-03-27 1:59PM EDT | 177.50 | 20.05 | 21.75 | 22.00 | 0.00 | - | 8 | 34 | 115.63% |
JPM240328C00180000 | 2024-03-27 2:49PM EDT | 180.00 | 18.00 | 19.15 | 19.50 | 0.00 | - | 11 | 254 | 103.91% |
JPM240328C00182500 | 2024-03-27 2:37PM EDT | 182.50 | 15.40 | 16.60 | 17.05 | 0.00 | - | 55 | 130 | 98.24% |
JPM240328C00185000 | 2024-03-28 10:14AM EDT | 185.00 | 14.30 | 14.15 | 14.45 | -0.10 | -0.69% | 47 | 745 | 73.05% |
JPM240328C00187500 | 2024-03-28 10:13AM EDT | 187.50 | 11.62 | 11.70 | 12.00 | +1.19 | +11.41% | 2 | 477 | 68.16% |
JPM240328C00190000 | 2024-03-28 9:34AM EDT | 190.00 | 9.54 | 9.30 | 9.55 | +0.04 | +0.42% | 15 | 2,220 | 60.35% |
JPM240328C00192500 | 2024-03-28 10:24AM EDT | 192.50 | 6.75 | 6.75 | 7.00 | +1.20 | +21.62% | 63 | 886 | 43.56% |
JPM240328C00195000 | 2024-03-28 10:17AM EDT | 195.00 | 4.25 | 4.25 | 4.50 | +0.50 | +13.33% | 191 | 2,852 | 30.66% |
JPM240328C00197500 | 2024-03-28 10:23AM EDT | 197.50 | 1.94 | 1.68 | 2.00 | -0.04 | -2.02% | 516 | 2,544 | 16.60% |
JPM240328C00200000 | 2024-03-28 10:24AM EDT | 200.00 | 0.20 | 0.20 | 0.22 | -0.30 | -60.00% | 1,193 | 5,099 | 11.18% |
JPM240328C00202500 | 2024-03-28 10:16AM EDT | 202.50 | 0.02 | 0.01 | 0.02 | -0.04 | -80.00% | 1,332 | 1,828 | 15.82% |
JPM240328C00205000 | 2024-03-28 9:35AM EDT | 205.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,684 | 23.44% |
JPM240328C00207500 | 2024-03-28 9:42AM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 184 | 32.03% |
JPM240328C00210000 | 2024-03-28 9:32AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 745 | 40.63% |
JPM240328C00212500 | 2024-03-27 3:31PM EDT | 212.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 309 | 48.44% |
JPM240328C00215000 | 2024-03-22 10:04AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 202 | 329 | 53.13% |
JPM240328C00220000 | 2024-03-25 9:30AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 65.63% |
JPM240328C00225000 | 2024-03-08 11:28AM EDT | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 81.25% |
JPM240328C00245000 | 2024-03-06 1:37PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 70 | 131.25% |
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 | 462.50% |
JPM240328P00095000 | 2024-03-28 9:49AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 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 | 378.91% |
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 | 175.00% |
JPM240328P00155000 | 2024-03-25 9:52AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 68 | 156.25% |
JPM240328P00160000 | 2024-03-27 10:59AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 124 | 137.50% |
JPM240328P00165000 | 2024-03-25 3:07PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 145 | 121.88% |
JPM240328P00167500 | 2024-03-25 9:33AM EDT | 167.50 | 0.22 | 0.00 | 0.01 | 0.00 | - | 102 | 149 | 112.50% |
JPM240328P00170000 | 2024-03-26 10:00AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 767 | 103.13% |
JPM240328P00172500 | 2024-03-25 9:53AM EDT | 172.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 20 | 93.75% |
JPM240328P00175000 | 2024-03-27 9:57AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 800 | 87.50% |
JPM240328P00177500 | 2024-03-25 9:48AM EDT | 177.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 675 | 78.13% |
JPM240328P00180000 | 2024-03-27 3:46PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,006 | 68.75% |
JPM240328P00182500 | 2024-03-28 9:36AM EDT | 182.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 4 | 1,218 | 60.94% |
JPM240328P00185000 | 2024-03-27 3:11PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,864 | 53.13% |
JPM240328P00187500 | 2024-03-27 2:38PM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,475 | 46.88% |
JPM240328P00190000 | 2024-03-28 9:49AM EDT | 190.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 2,359 | 38.28% |
JPM240328P00192500 | 2024-03-28 10:12AM EDT | 192.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 18 | 2,329 | 28.91% |
JPM240328P00195000 | 2024-03-28 10:24AM EDT | 195.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 341 | 2,843 | 21.49% |
JPM240328P00197500 | 2024-03-28 10:26AM EDT | 197.50 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 1,393 | 2,198 | 12.99% |
JPM240328P00200000 | 2024-03-28 10:22AM EDT | 200.00 | 0.93 | 0.76 | 0.82 | -0.02 | -2.11% | 680 | 366 | 10.60% |
JPM240328P00202500 | 2024-03-28 9:36AM EDT | 202.50 | 3.00 | 2.96 | 3.20 | 0.00 | - | 7 | 21 | 21.09% |
JPM240328P00205000 | 2024-03-22 3:17PM EDT | 205.00 | 8.00 | 5.45 | 5.70 | 0.00 | - | 5 | 0 | 33.01% |
JPM240328P00207500 | 2024-03-20 2:31PM EDT | 207.50 | 12.55 | 8.00 | 8.30 | 0.00 | - | - | 0 | 52.34% |
JPM240328P00210000 | 2024-03-22 12:02PM EDT | 210.00 | 12.32 | 10.10 | 10.90 | 0.00 | - | 8 | 0 | 70.90% |
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 | 16.55 | 18.35 | 0.00 | - | 1 | 0 | 100.98% |
JPM240328P00220000 | 2024-03-28 10:14AM EDT | 220.00 | 20.70 | 20.50 | 20.80 | -4.45 | -17.69% | 1 | 3 | 80.47% |
JPM240328P00230000 | 2024-03-22 3:46PM EDT | 230.00 | 32.91 | 29.55 | 32.50 | 0.00 | - | 40 | 0 | 167.38% |