Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JAZZ240419C00100000 | 2024-03-20 2:20PM EDT | 100.00 | 25.42 | 18.80 | 23.50 | 0.00 | - | 1 | 4 | 57.28% |
JAZZ240419C00105000 | 2024-02-29 12:49PM EDT | 105.00 | 15.45 | 14.00 | 18.50 | 0.00 | - | - | 1 | 77.32% |
JAZZ240419C00110000 | 2024-03-26 3:40PM EDT | 110.00 | 9.50 | 9.10 | 14.00 | 0.00 | - | 1 | 14 | 66.80% |
JAZZ240419C00115000 | 2024-03-28 10:12AM EDT | 115.00 | 6.45 | 6.40 | 7.40 | +0.65 | +11.21% | 3 | 9 | 35.11% |
JAZZ240419C00120000 | 2024-03-27 1:04PM EDT | 120.00 | 3.20 | 3.00 | 3.70 | +0.19 | +6.31% | 1 | 24 | 28.96% |
JAZZ240419C00125000 | 2024-03-27 12:58PM EDT | 125.00 | 1.15 | 0.25 | 1.95 | 0.00 | - | 11 | 58 | 31.01% |
JAZZ240419C00130000 | 2024-03-28 2:15PM EDT | 130.00 | 0.60 | 0.05 | 1.00 | +0.15 | +33.33% | 1 | 143 | 33.06% |
JAZZ240419C00135000 | 2024-03-25 12:59PM EDT | 135.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 1 | 55 | 33.89% |
JAZZ240419C00140000 | 2024-03-26 12:46PM EDT | 140.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 10 | 41.55% |
JAZZ240419C00145000 | 2024-03-22 11:47AM EDT | 145.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 1 | 29 | 78.39% |
JAZZ240419C00150000 | 2024-02-29 11:22AM EDT | 150.00 | 1.41 | 0.00 | 4.50 | 0.00 | - | 5 | 5 | 84.99% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JAZZ240419P00095000 | 2024-03-07 4:50PM EDT | 95.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | - | 2 | 98.95% |
JAZZ240419P00100000 | 2024-03-07 4:50PM EDT | 100.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 84.03% |
JAZZ240419P00105000 | 2024-03-15 3:56PM EDT | 105.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 5 | 6 | 69.34% |
JAZZ240419P00110000 | 2024-03-26 2:13PM EDT | 110.00 | 0.15 | 0.20 | 4.90 | -0.40 | -72.73% | 1 | 16 | 56.15% |
JAZZ240419P00115000 | 2024-03-28 12:04PM EDT | 115.00 | 0.90 | 0.05 | 1.55 | -0.85 | -48.57% | 1 | 65 | 30.86% |
JAZZ240419P00120000 | 2024-03-28 11:38AM EDT | 120.00 | 2.55 | 1.80 | 2.65 | -0.35 | -12.07% | 3 | 45 | 23.73% |
JAZZ240419P00125000 | 2024-03-22 11:41AM EDT | 125.00 | 3.21 | 3.20 | 7.20 | 0.00 | - | 2 | 21 | 37.04% |
JAZZ240419P00130000 | 2024-03-05 1:47PM EDT | 130.00 | 11.39 | 7.00 | 11.80 | 0.00 | - | 10 | 2 | 46.25% |
JAZZ240419P00135000 | 2024-03-21 10:02AM EDT | 135.00 | 10.40 | 12.00 | 16.60 | 0.00 | - | - | 135 | 55.10% |
JAZZ240419P00140000 | 2024-03-01 12:31PM EDT | 140.00 | 20.00 | 17.00 | 21.70 | 0.00 | - | 10 | 0 | 66.02% |