Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JPM240426C00180000 | 2024-04-24 3:58PM EDT | 2024-04-26 | 13.22 | 11.55 | 13.75 | +1.22 | +10.17% | 27 | 3,572 | 81.15% |
JPM240503C00180000 | 2024-04-24 11:19AM EDT | 2024-05-03 | 12.33 | 12.90 | 14.35 | -0.34 | -2.68% | 7 | 179 | 47.17% |
JPM240510C00180000 | 2024-04-24 1:30PM EDT | 2024-05-10 | 13.00 | 13.40 | 14.45 | +0.03 | +0.23% | 21 | 198 | 36.35% |
JPM240517C00180000 | 2024-04-24 1:41PM EDT | 2024-05-17 | 14.15 | 13.85 | 14.55 | +1.17 | +9.01% | 60 | 5,546 | 31.13% |
JPM240524C00180000 | 2024-04-24 1:58PM EDT | 2024-05-24 | 14.30 | 14.75 | 15.10 | +1.40 | +10.85% | 1 | 223 | 30.93% |
JPM240531C00180000 | 2024-04-23 11:32AM EDT | 2024-05-31 | 14.00 | 14.85 | 15.55 | 0.00 | - | 4 | 104 | 30.40% |
JPM240621C00180000 | 2024-04-24 3:42PM EDT | 2024-06-21 | 16.15 | 15.15 | 16.40 | +0.80 | +5.21% | 35 | 6,863 | 27.88% |
JPM240719C00180000 | 2024-04-24 3:11PM EDT | 2024-07-19 | 16.93 | 16.90 | 17.90 | +0.48 | +2.92% | 27 | 2,367 | 27.80% |
JPM240816C00180000 | 2024-04-24 11:10AM EDT | 2024-08-16 | 17.11 | 17.50 | 18.75 | +3.06 | +21.78% | 1 | 420 | 26.46% |
JPM240920C00180000 | 2024-04-23 10:06AM EDT | 2024-09-20 | 18.80 | 20.15 | 20.40 | 0.00 | - | 5 | 2,324 | 26.98% |
JPM241018C00180000 | 2024-04-24 1:15PM EDT | 2024-10-18 | 20.33 | 20.25 | 21.55 | +3.24 | +18.96% | 1 | 122 | 27.16% |
JPM241115C00180000 | 2024-04-22 1:22PM EDT | 2024-11-15 | 21.70 | 22.30 | 22.60 | +2.53 | +13.20% | 2 | 183 | 27.25% |
JPM241220C00180000 | 2024-04-22 3:49PM EDT | 2024-12-20 | 21.28 | 23.80 | 24.30 | 0.00 | - | 1 | 728 | 28.17% |
JPM250117C00180000 | 2024-04-24 1:48PM EDT | 2025-01-17 | 24.35 | 24.30 | 25.15 | +4.00 | +19.66% | 42 | 3,830 | 28.06% |
JPM250321C00180000 | 2024-04-18 12:56PM EDT | 2025-03-21 | 19.03 | 26.75 | 27.95 | 0.00 | - | 1 | 56 | 29.39% |
JPM250620C00180000 | 2024-04-23 10:37AM EDT | 2025-06-20 | 28.55 | 29.60 | 30.60 | 0.00 | - | 1 | 3,013 | 29.47% |
JPM251219C00180000 | 2024-04-24 11:29AM EDT | 2025-12-19 | 32.62 | 33.70 | 34.55 | -0.19 | -0.58% | 41 | 362 | 28.91% |
JPM260116C00180000 | 2024-04-22 3:52PM EDT | 2026-01-16 | 32.18 | 34.15 | 36.55 | 0.00 | - | 12 | 740 | 30.37% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JPM240426P00180000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 524 | 2,952 | 43.36% |
JPM240503P00180000 | 2024-04-24 3:53PM EDT | 2024-05-03 | 0.19 | 0.17 | 0.19 | -0.03 | -13.64% | 250 | 1,192 | 27.93% |
JPM240510P00180000 | 2024-04-24 3:58PM EDT | 2024-05-10 | 0.34 | 0.31 | 0.35 | -0.06 | -15.00% | 26 | 426 | 24.07% |
JPM240517P00180000 | 2024-04-24 3:39PM EDT | 2024-05-17 | 0.53 | 0.51 | 0.74 | -0.05 | -8.62% | 893 | 7,126 | 24.66% |
JPM240524P00180000 | 2024-04-24 2:22PM EDT | 2024-05-24 | 0.84 | 0.76 | 1.01 | -0.05 | -5.62% | 17 | 3,533 | 23.85% |
JPM240531P00180000 | 2024-04-24 3:53PM EDT | 2024-05-31 | 0.93 | 0.90 | 1.04 | -0.13 | -12.26% | 51 | 239 | 21.69% |
JPM240621P00180000 | 2024-04-24 3:58PM EDT | 2024-06-21 | 1.47 | 1.43 | 1.50 | -0.19 | -11.45% | 297 | 7,072 | 19.76% |
JPM240719P00180000 | 2024-04-24 3:35PM EDT | 2024-07-19 | 2.70 | 2.69 | 2.75 | -0.25 | -8.47% | 261 | 1,437 | 20.94% |
JPM240816P00180000 | 2024-04-24 2:12PM EDT | 2024-08-16 | 3.60 | 3.40 | 3.50 | -0.13 | -3.49% | 25 | 509 | 20.42% |
JPM240920P00180000 | 2024-04-24 12:23PM EDT | 2024-09-20 | 4.77 | 4.20 | 4.35 | +0.27 | +6.00% | 2 | 2,124 | 19.99% |
JPM241018P00180000 | 2024-04-24 1:05PM EDT | 2024-10-18 | 5.75 | 5.25 | 5.45 | +0.05 | +0.88% | 1 | 418 | 20.77% |
JPM241115P00180000 | 2024-04-18 2:42PM EDT | 2024-11-15 | 10.21 | 5.95 | 7.15 | 0.00 | - | 1 | 796 | 22.68% |
JPM241220P00180000 | 2024-04-23 11:19AM EDT | 2024-12-20 | 7.20 | 6.75 | 6.90 | 0.00 | - | 13 | 151 | 20.51% |
JPM250117P00180000 | 2024-04-22 11:17AM EDT | 2025-01-17 | 9.55 | 7.55 | 8.25 | 0.00 | - | 56 | 1,883 | 21.71% |
JPM250321P00180000 | 2024-04-23 10:28AM EDT | 2025-03-21 | 9.14 | 7.25 | 9.70 | 0.00 | - | 1 | 1,100 | 21.74% |
JPM250620P00180000 | 2024-04-24 9:51AM EDT | 2025-06-20 | 11.00 | 10.40 | 12.95 | -1.25 | -10.20% | 3 | 2,905 | 23.54% |
JPM251219P00180000 | 2024-04-22 10:46AM EDT | 2025-12-19 | 15.00 | 12.30 | 14.15 | 0.00 | - | 2 | 119 | 20.99% |
JPM260116P00180000 | 2024-04-19 10:13AM EDT | 2026-01-16 | 17.30 | 12.75 | 14.25 | 0.00 | - | 6 | 170 | 20.63% |