Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JPM240405C00130000 | 2024-02-22 12:27PM EDT | 130.00 | 53.38 | 66.10 | 68.80 | 0.00 | - | 1 | 1 | 0.00% |
JPM240405C00150000 | 2024-03-04 11:04AM EDT | 150.00 | 37.01 | 48.45 | 52.30 | 0.00 | - | 1 | 1 | 84.18% |
JPM240405C00155000 | 2024-03-27 3:51PM EDT | 155.00 | 44.02 | 43.50 | 47.30 | 0.00 | - | 1 | 2 | 78.71% |
JPM240405C00165000 | 2024-03-28 9:58AM EDT | 165.00 | 34.57 | 33.50 | 37.30 | +0.53 | +1.56% | 1 | 7 | 61.52% |
JPM240405C00167500 | 2024-03-27 10:33AM EDT | 167.50 | 29.65 | 31.10 | 34.80 | 0.00 | - | 1 | 1 | 61.13% |
JPM240405C00170000 | 2024-03-27 2:28PM EDT | 170.00 | 28.01 | 28.50 | 32.30 | 0.00 | - | 35 | 21 | 53.32% |
JPM240405C00172500 | 2024-03-26 3:48PM EDT | 172.50 | 23.35 | 26.00 | 29.80 | 0.00 | - | 8 | 9 | 96.14% |
JPM240405C00175000 | 2024-03-28 11:53AM EDT | 175.00 | 24.65 | 23.45 | 27.20 | +0.52 | +2.15% | 1 | 13 | 88.11% |
JPM240405C00177500 | 2024-03-28 3:37PM EDT | 177.50 | 23.05 | 22.10 | 24.80 | +1.45 | +6.71% | 32 | 3 | 59.57% |
JPM240405C00180000 | 2024-03-28 3:37PM EDT | 180.00 | 20.48 | 20.20 | 22.30 | +2.32 | +12.78% | 2 | 310 | 60.18% |
JPM240405C00182500 | 2024-03-27 12:38PM EDT | 182.50 | 16.95 | 16.55 | 19.80 | +2.05 | +13.76% | 1 | 44 | 70.07% |
JPM240405C00185000 | 2024-03-28 3:57PM EDT | 185.00 | 15.80 | 14.60 | 15.75 | +1.84 | +13.18% | 180 | 1,269 | 39.45% |
JPM240405C00187500 | 2024-03-28 3:23PM EDT | 187.50 | 13.05 | 12.95 | 14.85 | +2.50 | +23.70% | 15 | 173 | 57.28% |
JPM240405C00190000 | 2024-03-28 3:38PM EDT | 190.00 | 10.55 | 10.05 | 11.95 | +1.30 | +14.05% | 45 | 1,430 | 45.80% |
JPM240405C00192500 | 2024-03-28 3:22PM EDT | 192.50 | 8.10 | 7.15 | 9.90 | +0.95 | +13.29% | 115 | 740 | 43.75% |
JPM240405C00195000 | 2024-03-28 3:57PM EDT | 195.00 | 5.71 | 5.35 | 5.90 | +0.76 | +15.35% | 240 | 3,583 | 20.24% |
JPM240405C00197500 | 2024-03-28 3:59PM EDT | 197.50 | 3.50 | 3.20 | 3.35 | +0.64 | +22.38% | 1,158 | 1,491 | 13.36% |
JPM240405C00200000 | 2024-03-28 3:59PM EDT | 200.00 | 1.52 | 1.50 | 1.54 | +0.08 | +5.56% | 8,421 | 4,555 | 11.72% |
JPM240405C00202500 | 2024-03-28 3:59PM EDT | 202.50 | 0.53 | 0.53 | 0.55 | -0.05 | -8.62% | 3,011 | 1,458 | 11.60% |
JPM240405C00205000 | 2024-03-28 3:59PM EDT | 205.00 | 0.19 | 0.17 | 0.20 | -0.03 | -13.64% | 3,002 | 880 | 12.70% |
JPM240405C00207500 | 2024-03-28 3:58PM EDT | 207.50 | 0.08 | 0.06 | 0.08 | 0.00 | - | 80 | 106 | 14.11% |
JPM240405C00210000 | 2024-03-28 3:57PM EDT | 210.00 | 0.02 | 0.04 | 0.05 | -0.04 | -66.67% | 689 | 143 | 16.50% |
JPM240405C00212500 | 2024-03-28 3:32PM EDT | 212.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 8 | 43 | 18.36% |
JPM240405C00215000 | 2024-03-25 11:15AM EDT | 215.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 128 | 21.49% |
JPM240405C00220000 | 2024-03-25 3:07PM EDT | 220.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 18 | 32 | 32.62% |
JPM240405C00230000 | 2024-03-28 1:27PM EDT | 230.00 | 0.01 | 0.00 | 0.09 | -0.13 | -92.86% | 1 | 1 | 44.34% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JPM240405P00100000 | 2024-03-28 1:36PM EDT | 100.00 | 0.05 | 0.00 | 0.09 | +0.03 | +150.00% | 2 | 2 | 176.56% |
JPM240405P00115000 | 2024-03-18 12:13PM EDT | 115.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 2 | 143.75% |
JPM240405P00145000 | 2024-03-11 3:42PM EDT | 145.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 2 | 2 | 85.16% |
JPM240405P00150000 | 2024-03-21 11:24AM EDT | 150.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 9 | 79.30% |
JPM240405P00155000 | 2024-03-26 11:04AM EDT | 155.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 28 | 66.41% |
JPM240405P00160000 | 2024-03-27 12:47PM EDT | 160.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3 | 86 | 60.16% |
JPM240405P00165000 | 2024-03-28 11:17AM EDT | 165.00 | 0.01 | 0.01 | 0.06 | -0.03 | -75.00% | 2 | 68 | 53.71% |
JPM240405P00167500 | 2024-03-25 12:16PM EDT | 167.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 256 | 302 | 52.34% |
JPM240405P00170000 | 2024-03-28 3:22PM EDT | 170.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 275 | 482 | 43.36% |
JPM240405P00172500 | 2024-03-28 1:39PM EDT | 172.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30 | 121 | 39.84% |
JPM240405P00175000 | 2024-03-28 2:38PM EDT | 175.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 28 | 353 | 38.28% |
JPM240405P00177500 | 2024-03-28 3:11PM EDT | 177.50 | 0.02 | 0.00 | 0.04 | -0.04 | -66.67% | 248 | 46 | 35.94% |
JPM240405P00180000 | 2024-03-28 3:01PM EDT | 180.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 124 | 740 | 31.06% |
JPM240405P00182500 | 2024-03-28 2:05PM EDT | 182.50 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 72 | 74 | 28.71% |
JPM240405P00185000 | 2024-03-28 3:42PM EDT | 185.00 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 137 | 1,852 | 26.56% |
JPM240405P00187500 | 2024-03-28 3:54PM EDT | 187.50 | 0.06 | 0.06 | 0.08 | -0.07 | -53.85% | 566 | 2,071 | 23.73% |
JPM240405P00190000 | 2024-03-28 3:54PM EDT | 190.00 | 0.10 | 0.09 | 0.11 | -0.08 | -44.44% | 1,411 | 3,391 | 20.95% |
JPM240405P00192500 | 2024-03-28 3:59PM EDT | 192.50 | 0.15 | 0.15 | 0.18 | -0.17 | -53.12% | 1,071 | 948 | 18.60% |
JPM240405P00195000 | 2024-03-28 3:59PM EDT | 195.00 | 0.31 | 0.33 | 0.37 | -0.34 | -52.31% | 2,589 | 2,679 | 17.07% |
JPM240405P00197500 | 2024-03-28 3:59PM EDT | 197.50 | 0.73 | 0.82 | 0.88 | -0.63 | -46.32% | 2,199 | 1,426 | 16.79% |
JPM240405P00200000 | 2024-03-28 3:59PM EDT | 200.00 | 1.83 | 1.87 | 1.94 | -0.82 | -30.94% | 2,385 | 574 | 17.65% |
JPM240405P00202500 | 2024-03-28 3:47PM EDT | 202.50 | 3.40 | 3.55 | 3.70 | -4.50 | -56.96% | 455 | 191 | 20.56% |
JPM240405P00205000 | 2024-03-28 3:37PM EDT | 205.00 | 5.58 | 4.00 | 6.65 | -2.21 | -28.37% | 47 | 40 | 32.20% |
JPM240405P00210000 | 2024-03-28 3:26PM EDT | 210.00 | 10.40 | 9.35 | 12.45 | -5.84 | -35.96% | 1 | 17 | 53.49% |