Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JPM240426C00200000 | 2024-04-25 3:56PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | 0.00 | - | 297 | 2,597 | 30.47% |
JPM240503C00200000 | 2024-04-25 3:39PM EDT | 2024-05-03 | 0.32 | 0.29 | 0.33 | -0.01 | -3.03% | 821 | 1,968 | 19.34% |
JPM240510C00200000 | 2024-04-25 3:58PM EDT | 2024-05-10 | 0.76 | 0.70 | 0.77 | +0.02 | +2.70% | 3,444 | 5,695 | 18.75% |
JPM240517C00200000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 1.15 | 1.12 | 1.27 | -0.05 | -4.17% | 5,681 | 16,507 | 19.06% |
JPM240524C00200000 | 2024-04-25 3:41PM EDT | 2024-05-24 | 1.76 | 1.75 | 2.19 | +0.16 | +10.00% | 139 | 388 | 21.67% |
JPM240531C00200000 | 2024-04-25 3:20PM EDT | 2024-05-31 | 2.04 | 0.61 | 2.24 | -0.12 | -5.56% | 75 | 309 | 19.69% |
JPM240621C00200000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 3.50 | 3.30 | 3.45 | +0.23 | +7.03% | 467 | 9,076 | 20.03% |
JPM240719C00200000 | 2024-04-25 3:56PM EDT | 2024-07-19 | 5.20 | 5.05 | 5.20 | +0.20 | +4.00% | 283 | 3,335 | 21.36% |
JPM240816C00200000 | 2024-04-25 3:25PM EDT | 2024-08-16 | 6.30 | 6.40 | 6.55 | +0.09 | +1.45% | 136 | 1,888 | 21.77% |
JPM240920C00200000 | 2024-04-25 3:43PM EDT | 2024-09-20 | 8.15 | 8.15 | 8.25 | +0.11 | +1.37% | 108 | 2,709 | 22.54% |
JPM241018C00200000 | 2024-04-25 3:08PM EDT | 2024-10-18 | 9.20 | 9.35 | 9.65 | 0.00 | - | 51 | 1,507 | 23.31% |
JPM241115C00200000 | 2024-04-25 3:53PM EDT | 2024-11-15 | 10.76 | 10.60 | 10.90 | +0.61 | +6.01% | 49 | 252 | 23.83% |
JPM241220C00200000 | 2024-04-25 1:01PM EDT | 2024-12-20 | 12.25 | 12.15 | 12.45 | +0.55 | +4.70% | 9 | 1,015 | 24.51% |
JPM250117C00200000 | 2024-04-25 3:50PM EDT | 2025-01-17 | 13.40 | 13.20 | 13.55 | +0.40 | +3.08% | 85 | 4,768 | 24.86% |
JPM250321C00200000 | 2024-04-25 12:32PM EDT | 2025-03-21 | 15.90 | 14.50 | 15.85 | +1.03 | +6.93% | 1 | 1,265 | 25.50% |
JPM250620C00200000 | 2024-04-25 2:40PM EDT | 2025-06-20 | 18.30 | 16.50 | 21.00 | +0.79 | +4.51% | 20 | 601 | 28.79% |
JPM251219C00200000 | 2024-04-18 10:05AM EDT | 2025-12-19 | 22.70 | 22.95 | 24.15 | +5.74 | +33.84% | 1 | 353 | 27.23% |
JPM260116C00200000 | 2024-04-25 1:06PM EDT | 2026-01-16 | 24.39 | 23.00 | 24.50 | +1.39 | +6.04% | 20 | 2,449 | 26.97% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JPM240426P00200000 | 2024-04-24 2:40PM EDT | 2024-04-26 | 7.28 | 5.10 | 8.50 | -0.57 | -7.26% | 1 | 3 | 107.52% |
JPM240503P00200000 | 2024-04-25 10:29AM EDT | 2024-05-03 | 7.75 | 6.10 | 7.65 | +0.85 | +12.32% | 10 | 16 | 28.76% |
JPM240510P00200000 | 2024-04-23 10:23AM EDT | 2024-05-10 | 9.30 | 6.95 | 7.45 | 0.00 | - | 6 | 10 | 19.23% |
JPM240517P00200000 | 2024-04-24 12:23PM EDT | 2024-05-17 | 9.20 | 7.15 | 7.70 | 0.00 | - | 30 | 230 | 17.70% |
JPM240524P00200000 | 2024-04-24 10:29AM EDT | 2024-05-24 | 8.60 | 7.40 | 8.05 | 0.00 | - | 208 | 183 | 17.48% |
JPM240531P00200000 | 2024-04-22 2:31PM EDT | 2024-05-31 | 10.55 | 7.75 | 8.15 | 0.00 | - | 23 | 23 | 16.20% |
JPM240621P00200000 | 2024-04-25 2:37PM EDT | 2024-06-21 | 8.99 | 8.50 | 8.75 | -1.01 | -10.10% | 41 | 996 | 15.20% |
JPM240719P00200000 | 2024-04-25 3:39PM EDT | 2024-07-19 | 10.39 | 10.30 | 10.50 | -1.32 | -11.27% | 147 | 600 | 17.62% |
JPM240816P00200000 | 2024-04-19 2:08PM EDT | 2024-08-16 | 16.96 | 11.10 | 11.30 | 0.00 | - | 2 | 246 | 17.26% |
JPM240920P00200000 | 2024-04-25 9:57AM EDT | 2024-09-20 | 12.70 | 11.95 | 12.10 | +0.10 | +0.79% | 3 | 1,706 | 16.77% |
JPM241018P00200000 | 2024-04-25 9:46AM EDT | 2024-10-18 | 13.50 | 13.10 | 13.45 | -3.20 | -19.16% | 17 | 339 | 17.97% |
JPM241115P00200000 | 2024-04-25 10:02AM EDT | 2024-11-15 | 15.00 | 13.90 | 14.20 | -0.80 | -5.06% | 4 | 240 | 18.02% |
JPM241220P00200000 | 2024-04-25 3:42PM EDT | 2024-12-20 | 14.80 | 14.65 | 14.95 | -0.65 | -4.21% | 7 | 281 | 17.87% |
JPM250117P00200000 | 2024-04-25 11:54AM EDT | 2025-01-17 | 16.00 | 15.45 | 15.85 | -0.60 | -3.61% | 44 | 201 | 18.29% |
JPM250321P00200000 | 2024-04-23 11:37AM EDT | 2025-03-21 | 17.50 | 16.70 | 16.95 | 0.00 | - | 10 | 31 | 17.96% |
JPM250620P00200000 | 2024-04-25 9:58AM EDT | 2025-06-20 | 19.40 | 18.15 | 19.90 | -0.65 | -3.24% | 80 | 1,041 | 19.48% |
JPM251219P00200000 | 2024-04-25 10:00AM EDT | 2025-12-19 | 22.40 | 21.15 | 21.75 | -1.85 | -7.63% | 40 | 646 | 18.15% |
JPM260116P00200000 | 2024-04-25 9:58AM EDT | 2026-01-16 | 22.65 | 21.55 | 23.10 | -5.53 | -19.62% | 24 | 48 | 19.08% |