Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JMIA240405C00001000 | 2024-03-27 3:21PM EDT | 1.00 | 4.15 | 4.05 | 4.20 | 0.00 | - | 20 | 20 | 475.00% |
JMIA240405C00001500 | 2024-03-27 3:21PM EDT | 1.50 | 3.65 | 3.60 | 3.70 | 0.00 | - | 32 | 32 | 475.00% |
JMIA240405C00002000 | 2024-03-27 3:21PM EDT | 2.00 | 3.15 | 2.92 | 3.20 | 0.00 | - | 2 | 2 | 459.38% |
JMIA240405C00002500 | 2024-03-27 11:30AM EDT | 2.50 | 2.45 | 2.53 | 2.72 | 0.00 | - | 1 | 1 | 212.50% |
JMIA240405C00003000 | 2024-03-28 11:38AM EDT | 3.00 | 2.33 | 1.93 | 2.20 | -1.72 | -42.47% | 2 | 4 | 285.94% |
JMIA240405C00003500 | 2024-03-27 1:07PM EDT | 3.50 | 1.66 | 1.28 | 1.75 | 0.00 | - | 4 | 4 | 254.69% |
JMIA240405C00004000 | 2024-03-28 11:15AM EDT | 4.00 | 1.35 | 1.07 | 1.20 | +0.18 | +15.38% | 5 | 18 | 103.13% |
JMIA240405C00004500 | 2024-03-27 12:17PM EDT | 4.50 | 0.67 | 0.65 | 0.70 | 0.00 | - | 1 | 34 | 89.06% |
JMIA240405C00005000 | 2024-03-28 3:51PM EDT | 5.00 | 0.32 | 0.20 | 0.34 | -0.15 | -31.91% | 13 | 276 | 68.75% |
JMIA240405C00005500 | 2024-03-28 3:53PM EDT | 5.50 | 0.15 | 0.13 | 0.15 | -0.04 | -21.05% | 1,450 | 1,385 | 92.97% |
JMIA240405C00006000 | 2024-03-28 3:46PM EDT | 6.00 | 0.05 | 0.04 | 0.07 | -0.04 | -44.44% | 228 | 839 | 97.66% |
JMIA240405C00006500 | 2024-03-28 3:26PM EDT | 6.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 17 | 211 | 106.25% |
JMIA240405C00007000 | 2024-03-27 3:18PM EDT | 7.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 114 | 464 | 139.06% |
JMIA240405C00007500 | 2024-03-25 12:17PM EDT | 7.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 94 | 137.50% |
JMIA240405C00008000 | 2024-03-28 10:00AM EDT | 8.00 | 0.05 | 0.00 | 0.01 | +0.04 | +400.00% | 7 | 2,592 | 131.25% |
JMIA240405C00008500 | 2024-03-22 10:37AM EDT | 8.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 20 | 171.88% |
JMIA240405C00009000 | 2024-03-27 10:05AM EDT | 9.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 12 | 213 | 196.88% |
JMIA240405C00009500 | 2024-03-18 1:39PM EDT | 9.50 | 0.08 | 0.00 | 0.44 | 0.00 | - | - | 1 | 359.38% |
JMIA240405C00010000 | 2024-03-19 1:19PM EDT | 10.00 | 0.03 | 0.00 | 0.34 | 0.00 | - | 125 | 302 | 351.56% |
JMIA240405C00011000 | 2024-03-26 9:57AM EDT | 11.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 118 | 293.75% |
JMIA240405C00012000 | 2024-03-19 1:41PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 50.00% |
JMIA240405C00014000 | 2024-03-08 4:04PM EDT | 14.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | 1 | 1 | 468.75% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JMIA240405P00003000 | 2024-02-27 12:42PM EDT | 3.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 36 | 196.88% |
JMIA240405P00004000 | 2024-03-27 1:12PM EDT | 4.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 104 | 198 | 103.13% |
JMIA240405P00004500 | 2024-03-28 3:31PM EDT | 4.50 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 63 | 111 | 79.69% |
JMIA240405P00005000 | 2024-03-28 3:49PM EDT | 5.00 | 0.19 | 0.18 | 0.21 | -0.01 | -5.00% | 252 | 258 | 83.59% |
JMIA240405P00005500 | 2024-03-28 1:32PM EDT | 5.50 | 0.47 | 0.49 | 0.52 | -0.06 | -11.32% | 54 | 122 | 87.50% |
JMIA240405P00006000 | 2024-03-28 1:59PM EDT | 6.00 | 0.83 | 0.90 | 1.06 | -0.08 | -8.79% | 25 | 117 | 120.31% |
JMIA240405P00006500 | 2024-03-26 10:00AM EDT | 6.50 | 1.17 | 1.35 | 1.44 | 0.00 | - | 6 | 38 | 95.31% |
JMIA240405P00007000 | 2024-03-28 11:59AM EDT | 7.00 | 1.69 | 1.77 | 1.94 | +0.07 | +4.32% | 7 | 60 | 159.38% |
JMIA240405P00008000 | 2024-03-19 10:18AM EDT | 8.00 | 1.82 | 2.76 | 2.97 | 0.00 | - | 1 | 2 | 226.56% |
JMIA240405P00009000 | 2024-03-12 12:40PM EDT | 9.00 | 2.50 | 3.80 | 3.95 | 0.00 | - | 10 | 12 | 251.56% |
JMIA240405P00012500 | 2024-03-25 10:50AM EDT | 12.50 | 6.95 | 7.30 | 7.45 | 0.00 | - | 1 | 1 | 350.00% |
JMIA240405P00014000 | 2024-03-25 10:43AM EDT | 14.00 | 8.50 | 8.80 | 9.10 | 0.00 | - | 1 | 1 | 381.25% |