Jumia Technologies AG (JMIA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JMIA220128C00006000 | 2022-01-06 2:51PM EST | 6.00 | 2.17 | 1.98 | 3.25 | -2.28 | -51.24% | 2 | 1 | 342.97% |
| JMIA220128C00007000 | 2022-01-24 2:05PM EST | 7.00 | 1.20 | 1.25 | 1.46 | -0.25 | -17.24% | 34 | 7 | 128.13% |
| JMIA220128C00007500 | 2022-01-24 2:52PM EST | 7.50 | 0.75 | 0.91 | 0.98 | -0.21 | -21.87% | 325 | 1 | 122.66% |
| JMIA220128C00008000 | 2022-01-24 3:56PM EST | 8.00 | 0.58 | 0.59 | 0.63 | +0.02 | +3.57% | 474 | 48 | 120.31% |
| JMIA220128C00008500 | 2022-01-24 3:59PM EST | 8.50 | 0.34 | 0.33 | 0.36 | +0.02 | +6.25% | 904 | 234 | 114.06% |
| JMIA220128C00009000 | 2022-01-24 3:55PM EST | 9.00 | 0.16 | 0.16 | 0.18 | -0.02 | -11.11% | 309 | 109 | 108.98% |
| JMIA220128C00009500 | 2022-01-24 3:58PM EST | 9.50 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 197 | 315 | 106.25% |
| JMIA220128C00010000 | 2022-01-24 3:16PM EST | 10.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 211 | 690 | 108.59% |
| JMIA220128C00010500 | 2022-01-24 2:50PM EST | 10.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 85 | 496 | 109.38% |
| JMIA220128C00011000 | 2022-01-24 2:43PM EST | 11.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 56 | 624 | 126.56% |
| JMIA220128C00011500 | 2022-01-24 3:20PM EST | 11.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 59 | 127 | 143.75% |
| JMIA220128C00012000 | 2022-01-24 11:39AM EST | 12.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 398 | 137.50% |
| JMIA220128C00012500 | 2022-01-24 1:46PM EST | 12.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 19 | 356 | 171.88% |
| JMIA220128C00013000 | 2022-01-20 3:46PM EST | 13.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 304 | 384 | 184.38% |
| JMIA220128C00013500 | 2022-01-18 10:23AM EST | 13.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 71 | 168.75% |
| JMIA220128C00014000 | 2022-01-18 11:21AM EST | 14.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 104 | 181.25% |
| JMIA220128C00014500 | 2022-01-24 1:05PM EST | 14.50 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 10 | 87 | 218.75% |
| JMIA220128C00015000 | 2022-01-19 11:58AM EST | 15.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 99 | 231.25% |
| JMIA220128C00015500 | 2022-01-19 10:32AM EST | 15.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 68 | 243.75% |
| JMIA220128C00016000 | 2022-01-19 11:40AM EST | 16.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 32 | 250.00% |
| JMIA220128C00016500 | 2022-01-10 3:11PM EST | 16.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 262.50% |
| JMIA220128C00017000 | 2022-01-19 3:47PM EST | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 25 | 237.50% |
| JMIA220128C00017500 | 2022-01-11 12:36PM EST | 17.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 5 | 281.25% |
| JMIA220128C00018000 | 2022-01-20 11:47AM EST | 18.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 18 | 250.00% |
| JMIA220128C00018500 | 2022-01-03 11:56AM EST | 18.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 8 | 296.88% |
| JMIA220128C00019000 | 2022-01-03 1:14PM EST | 19.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 8 | 306.25% |
| JMIA220128C00020000 | 2022-01-10 12:48PM EST | 20.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 206 | 306.25% |
| JMIA220128C00021000 | 2021-12-27 10:42AM EST | 21.00 | 0.11 | 0.00 | 0.14 | 0.00 | - | 1 | 2 | 418.75% |
| JMIA220128C00022000 | 2022-01-05 10:48AM EST | 22.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 58 | 350.00% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JMIA220128P00006000 | 2022-01-24 12:45PM EST | 6.00 | 0.09 | 0.03 | 0.04 | +0.07 | +350.00% | 39 | 5 | 175.00% |
| JMIA220128P00006500 | 2022-01-24 3:52PM EST | 6.50 | 0.06 | 0.05 | 0.07 | +0.02 | +50.00% | 87 | 14 | 157.81% |
| JMIA220128P00007000 | 2022-01-24 3:59PM EST | 7.00 | 0.10 | 0.10 | 0.12 | -0.02 | -16.67% | 110 | 19 | 145.31% |
| JMIA220128P00007500 | 2022-01-24 3:47PM EST | 7.50 | 0.21 | 0.18 | 0.22 | +0.01 | +5.00% | 287 | 95 | 134.77% |
| JMIA220128P00008000 | 2022-01-24 3:58PM EST | 8.00 | 0.36 | 0.33 | 0.37 | -0.04 | -10.00% | 114 | 51 | 125.78% |
| JMIA220128P00008500 | 2022-01-24 3:32PM EST | 8.50 | 0.68 | 0.55 | 0.61 | +0.05 | +7.94% | 12 | 45 | 117.97% |
| JMIA220128P00009000 | 2022-01-24 2:56PM EST | 9.00 | 1.11 | 0.88 | 0.95 | +0.17 | +18.09% | 114 | 188 | 116.41% |
| JMIA220128P00009500 | 2022-01-24 12:13PM EST | 9.50 | 1.71 | 1.24 | 1.38 | +0.31 | +22.14% | 34 | 438 | 112.50% |
| JMIA220128P00010000 | 2022-01-24 3:20PM EST | 10.00 | 1.98 | 1.69 | 1.88 | +0.35 | +21.47% | 80 | 216 | 126.56% |
| JMIA220128P00010500 | 2022-01-24 2:33PM EST | 10.50 | 2.57 | 2.14 | 2.33 | +0.31 | +13.72% | 25 | 309 | 109.38% |
| JMIA220128P00011000 | 2022-01-24 9:31AM EST | 11.00 | 3.40 | 2.58 | 2.89 | +0.64 | +23.19% | 3 | 275 | 126.56% |
| JMIA220128P00011500 | 2022-01-20 12:02PM EST | 11.50 | 1.97 | 3.10 | 3.35 | 0.00 | - | 5 | 66 | 118.75% |
| JMIA220128P00012000 | 2022-01-20 12:55PM EST | 12.00 | 2.53 | 3.50 | 4.55 | 0.00 | - | 1 | 44 | 317.19% |
| JMIA220128P00012500 | 2022-01-05 3:19PM EST | 12.50 | 2.53 | 3.95 | 4.35 | 0.00 | - | 1 | 66 | 262.50% |
| JMIA220128P00013000 | 2022-01-21 12:36PM EST | 13.00 | 4.58 | 4.50 | 4.85 | 0.00 | - | 20 | 140 | 279.69% |
| JMIA220128P00013500 | 2022-01-24 10:06AM EST | 13.50 | 5.99 | 5.20 | 5.35 | +2.14 | +55.58% | 2 | 308 | 245.31% |
| JMIA220128P00014000 | 2022-01-21 2:30PM EST | 14.00 | 5.90 | 4.40 | 6.00 | +0.15 | +2.61% | 2 | 17 | 382.03% |
| JMIA220128P00014500 | 2021-12-31 1:48PM EST | 14.50 | 3.12 | 4.45 | 6.80 | 0.00 | - | 1 | 0 | 505.47% |
| JMIA220128P00015000 | 2022-01-20 11:08AM EST | 15.00 | 7.28 | 5.60 | 7.70 | +2.02 | +38.40% | 1 | 53 | 641.41% |
| JMIA220128P00015500 | 2022-01-19 9:40AM EST | 15.50 | 5.90 | 5.75 | 7.65 | 0.00 | - | 1 | 5 | 486.72% |
| JMIA220128P00016000 | 2022-01-24 10:05AM EST | 16.00 | 8.50 | 6.50 | 8.20 | +1.79 | +26.68% | 3 | 71 | 518.75% |
| JMIA220128P00016500 | 2021-12-15 12:34PM EST | 16.50 | 5.62 | 6.25 | 7.05 | 0.00 | - | 1 | 2 | 0.00% |
| JMIA220128P00017000 | 2022-01-18 11:14AM EST | 17.00 | 7.64 | 7.10 | 9.65 | 0.00 | - | 1 | 4 | 689.84% |
| JMIA220128P00017500 | 2021-12-28 12:36PM EST | 17.50 | 5.85 | 9.10 | 9.65 | 0.00 | - | 1 | 2 | 416.41% |
| JMIA220128P00018000 | 2022-01-21 11:25AM EST | 18.00 | 9.37 | 8.65 | 10.10 | 0.00 | - | 2 | 0 | 534.38% |
| JMIA220128P00018500 | 2021-12-17 3:04PM EST | 18.50 | 6.18 | 8.90 | 9.70 | 0.00 | - | 2 | 2 | 0.00% |
| JMIA220128P00019000 | 2022-01-21 3:44PM EST | 19.00 | 10.75 | 9.80 | 10.85 | 0.00 | - | 2 | 8 | 432.03% |
| JMIA220128P00020000 | 2022-01-20 2:17PM EST | 20.00 | 10.83 | 10.70 | 12.30 | 0.00 | - | 2 | 22 | 653.91% |
| JMIA220128P00022000 | 2022-01-24 3:35PM EST | 22.00 | 13.82 | 13.55 | 13.80 | +0.76 | +5.82% | 20 | 46 | 443.75% |
© 2022 Yahoo. All rights reserved.
