Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JPM240419C00195000 | 2024-04-19 3:21PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 799 | 5,800 | 38.28% |
JPM240426C00195000 | 2024-04-19 3:55PM EDT | 2024-04-26 | 0.09 | 0.07 | 0.10 | +0.05 | +125.00% | 1,078 | 1,974 | 19.24% |
JPM240503C00195000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 0.36 | 0.33 | 0.39 | +0.23 | +176.92% | 1,407 | 1,355 | 19.31% |
JPM240510C00195000 | 2024-04-19 3:59PM EDT | 2024-05-10 | 0.62 | 0.58 | 0.68 | +0.30 | +93.75% | 94 | 954 | 18.90% |
JPM240517C00195000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 0.97 | 0.94 | 1.00 | +0.56 | +136.59% | 562 | 10,822 | 18.86% |
JPM240524C00195000 | 2024-04-19 3:33PM EDT | 2024-05-24 | 1.44 | 1.39 | 1.73 | +0.84 | +140.00% | 49 | 1,102 | 21.19% |
JPM240531C00195000 | 2024-04-19 3:53PM EDT | 2024-05-31 | 1.70 | 1.56 | 2.00 | +0.83 | +95.40% | 58 | 362 | 20.71% |
JPM240621C00195000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 2.81 | 2.77 | 2.84 | +1.26 | +81.29% | 222 | 3,629 | 20.19% |
JPM240719C00195000 | 2024-04-19 3:49PM EDT | 2024-07-19 | 4.10 | 4.25 | 4.40 | +1.36 | +49.64% | 79 | 1,822 | 21.49% |
JPM240816C00195000 | 2024-04-19 3:00PM EDT | 2024-08-16 | 5.20 | 5.45 | 5.60 | +1.45 | +38.67% | 121 | 772 | 21.83% |
JPM240920C00195000 | 2024-04-19 3:00PM EDT | 2024-09-20 | 6.75 | 6.95 | 7.15 | +1.55 | +29.81% | 16 | 2,944 | 22.55% |
JPM241018C00195000 | 2024-04-19 3:53PM EDT | 2024-10-18 | 8.20 | 8.15 | 8.40 | +2.05 | +33.33% | 24 | 479 | 23.20% |
JPM241115C00195000 | 2024-04-19 3:31PM EDT | 2024-11-15 | 9.05 | 9.35 | 9.60 | +1.60 | +21.48% | 52 | 393 | 23.77% |
JPM241220C00195000 | 2024-04-19 2:58PM EDT | 2024-12-20 | 10.50 | 10.80 | 11.10 | +1.75 | +20.00% | 29 | 1,265 | 24.51% |
JPM250117C00195000 | 2024-04-19 3:06PM EDT | 2025-01-17 | 11.90 | 11.80 | 12.15 | +2.20 | +22.68% | 42 | 2,881 | 24.87% |
JPM250321C00195000 | 2024-04-19 2:30PM EDT | 2025-03-21 | 13.39 | 13.75 | 15.05 | +1.04 | +8.42% | 29 | 349 | 26.51% |
JPM250620C00195000 | 2024-04-19 3:59PM EDT | 2025-06-20 | 16.50 | 15.85 | 16.85 | +2.75 | +20.00% | 10 | 514 | 25.77% |
JPM251219C00195000 | 2024-04-12 12:38PM EDT | 2025-12-19 | 21.61 | 19.10 | 22.25 | 0.00 | - | 4 | 83 | 27.22% |
JPM260116C00195000 | 2024-04-18 10:30AM EDT | 2026-01-16 | 21.75 | 21.60 | 23.80 | +1.75 | +8.75% | 1 | 728 | 28.20% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JPM240419P00195000 | 2024-04-19 3:57PM EDT | 2024-04-19 | 9.28 | 8.25 | 11.25 | -4.17 | -31.00% | 15 | 272 | 82.81% |
JPM240426P00195000 | 2024-04-18 2:39PM EDT | 2024-04-26 | 13.85 | 8.25 | 11.45 | 0.00 | - | 20 | 1 | 50.79% |
JPM240503P00195000 | 2024-04-19 3:22PM EDT | 2024-05-03 | 10.00 | 8.25 | 11.50 | -3.60 | -26.47% | 10 | 65 | 37.50% |
JPM240510P00195000 | 2024-04-17 10:51AM EDT | 2024-05-10 | 14.62 | 9.00 | 9.85 | 0.00 | - | 1 | 7 | 18.63% |
JPM240517P00195000 | 2024-04-19 3:47PM EDT | 2024-05-17 | 10.05 | 9.25 | 9.90 | -3.55 | -26.10% | 32 | 2,043 | 16.64% |
JPM240524P00195000 | 2024-04-19 11:35AM EDT | 2024-05-24 | 12.22 | 9.35 | 10.20 | -2.64 | -17.77% | 1 | 82 | 16.94% |
JPM240531P00195000 | 2024-04-19 2:03PM EDT | 2024-05-31 | 11.20 | 9.85 | 10.50 | -3.17 | -22.06% | 11 | 8 | 17.18% |
JPM240621P00195000 | 2024-04-19 3:32PM EDT | 2024-06-21 | 10.73 | 10.35 | 10.95 | -3.24 | -23.19% | 43 | 2,602 | 15.99% |
JPM240719P00195000 | 2024-04-19 3:32PM EDT | 2024-07-19 | 12.18 | 11.75 | 12.55 | -3.34 | -21.52% | 69 | 708 | 18.40% |
JPM240816P00195000 | 2024-04-17 3:59PM EDT | 2024-08-16 | 16.45 | 12.55 | 13.00 | 0.00 | - | 7 | 260 | 17.29% |
JPM240920P00195000 | 2024-04-19 3:55PM EDT | 2024-09-20 | 13.55 | 12.20 | 14.00 | -3.85 | -22.13% | 1 | 952 | 17.46% |
JPM241018P00195000 | 2024-04-17 11:30AM EDT | 2024-10-18 | 16.60 | 14.45 | 15.20 | -1.85 | -10.03% | 21 | 559 | 18.49% |
JPM241115P00195000 | 2024-04-12 3:54PM EDT | 2024-11-15 | 17.65 | 15.00 | 15.90 | 0.00 | - | 7 | 760 | 18.52% |
JPM241220P00195000 | 2024-04-19 9:42AM EDT | 2024-12-20 | 17.85 | 15.80 | 16.60 | -1.31 | -6.84% | 4 | 201 | 18.34% |
JPM250117P00195000 | 2024-04-18 1:06PM EDT | 2025-01-17 | 18.20 | 16.70 | 17.05 | -1.16 | -5.99% | 26 | 1,536 | 18.10% |
JPM250321P00195000 | 2024-04-16 10:54AM EDT | 2025-03-21 | 18.40 | 17.30 | 18.30 | -2.75 | -13.00% | 3 | 2,331 | 18.12% |
JPM250620P00195000 | 2024-04-19 2:07PM EDT | 2025-06-20 | 20.05 | 18.35 | 21.55 | +4.85 | +31.91% | 87 | 219 | 20.18% |
JPM251219P00195000 | 2024-04-05 1:00PM EDT | 2025-12-19 | 18.70 | 21.75 | 23.70 | 0.00 | - | 50 | 136 | 19.16% |
JPM260116P00195000 | 2024-04-11 3:26PM EDT | 2026-01-16 | 19.50 | 21.55 | 24.00 | 0.00 | - | 8 | 330 | 19.04% |