Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JPM240328C00170000 | 2024-03-26 3:51PM EDT | 2024-03-28 | 25.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
JPM240405C00170000 | 2024-03-27 2:28PM EDT | 2024-04-05 | 28.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
JPM240419C00170000 | 2024-03-27 3:55PM EDT | 2024-04-19 | 29.50 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
JPM240426C00170000 | 2024-03-20 10:26AM EDT | 2024-04-26 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
JPM240517C00170000 | 2024-03-27 3:46PM EDT | 2024-05-17 | 29.70 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
JPM240621C00170000 | 2024-03-27 9:48AM EDT | 2024-06-21 | 28.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
JPM240719C00170000 | 2024-03-27 11:29AM EDT | 2024-07-19 | 30.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
JPM240816C00170000 | 2024-03-26 3:01PM EDT | 2024-08-16 | 29.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
JPM240920C00170000 | 2024-03-26 10:08AM EDT | 2024-09-20 | 30.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
JPM241018C00170000 | 2024-03-27 1:43PM EDT | 2024-10-18 | 32.78 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 0.00% |
JPM241115C00170000 | 2024-03-26 12:17PM EDT | 2024-11-15 | 31.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
JPM241220C00170000 | 2024-03-26 3:02PM EDT | 2024-12-20 | 34.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
JPM250117C00170000 | 2024-03-27 11:13AM EDT | 2025-01-17 | 35.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
JPM250321C00170000 | 2024-03-21 11:00AM EDT | 2025-03-21 | 38.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
JPM250620C00170000 | 2024-03-26 1:27PM EDT | 2025-06-20 | 38.57 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
JPM251219C00170000 | 2024-03-27 10:42AM EDT | 2025-12-19 | 42.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
JPM260116C00170000 | 2024-03-25 3:57PM EDT | 2026-01-16 | 41.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JPM240328P00170000 | 2024-03-26 10:00AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
JPM240405P00170000 | 2024-03-25 3:38PM EDT | 2024-04-05 | 0.05 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 25.00% |
JPM240412P00170000 | 2024-03-27 9:38AM EDT | 2024-04-12 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
JPM240419P00170000 | 2024-03-27 3:50PM EDT | 2024-04-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
JPM240426P00170000 | 2024-03-27 2:05PM EDT | 2024-04-26 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
JPM240503P00170000 | 2024-03-26 2:44PM EDT | 2024-05-03 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
JPM240517P00170000 | 2024-03-27 3:59PM EDT | 2024-05-17 | 0.46 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
JPM240621P00170000 | 2024-03-27 3:56PM EDT | 2024-06-21 | 0.81 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
JPM240719P00170000 | 2024-03-27 12:09PM EDT | 2024-07-19 | 1.60 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
JPM240816P00170000 | 2024-03-26 3:38PM EDT | 2024-08-16 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
JPM240920P00170000 | 2024-03-27 2:06PM EDT | 2024-09-20 | 2.51 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
JPM241018P00170000 | 2024-03-26 10:08AM EDT | 2024-10-18 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
JPM241115P00170000 | 2024-03-27 2:39PM EDT | 2024-11-15 | 3.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
JPM241220P00170000 | 2024-03-27 3:17PM EDT | 2024-12-20 | 4.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
JPM250117P00170000 | 2024-03-27 9:41AM EDT | 2025-01-17 | 5.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
JPM250321P00170000 | 2024-03-22 1:08PM EDT | 2025-03-21 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
JPM250620P00170000 | 2024-03-27 9:40AM EDT | 2025-06-20 | 7.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
JPM251219P00170000 | 2024-03-18 2:16PM EDT | 2025-12-19 | 11.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
JPM260116P00170000 | 2024-03-27 1:53PM EDT | 2026-01-16 | 10.60 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 3.13% |