Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JPM240503C00220000 | 2024-04-25 12:27PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 168 | 36.72% |
JPM240510C00220000 | 2024-04-26 2:52PM EDT | 2024-05-10 | 0.08 | 0.01 | 0.12 | +0.05 | +166.67% | 9 | 91 | 34.38% |
JPM240517C00220000 | 2024-04-26 2:12PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 2 | 9,778 | 23.63% |
JPM240524C00220000 | 2024-04-26 2:54PM EDT | 2024-05-24 | 0.07 | 0.06 | 0.08 | 0.00 | - | 4 | 188 | 22.41% |
JPM240531C00220000 | 2024-04-12 9:53AM EDT | 2024-05-31 | 0.24 | 0.08 | 0.12 | 0.00 | - | 1 | 10 | 21.24% |
JPM240621C00220000 | 2024-04-26 3:23PM EDT | 2024-06-21 | 0.22 | 0.21 | 0.23 | -0.02 | -8.33% | 64 | 2,535 | 18.68% |
JPM240719C00220000 | 2024-04-26 12:43PM EDT | 2024-07-19 | 0.79 | 0.71 | 0.76 | +0.04 | +5.33% | 267 | 1,980 | 19.68% |
JPM240816C00220000 | 2024-04-26 3:33PM EDT | 2024-08-16 | 1.40 | 1.29 | 1.40 | +0.13 | +10.24% | 8 | 757 | 20.12% |
JPM240920C00220000 | 2024-04-26 1:39PM EDT | 2024-09-20 | 2.26 | 2.12 | 2.28 | +0.12 | +5.61% | 3 | 1,781 | 20.54% |
JPM241018C00220000 | 2024-04-26 2:24PM EDT | 2024-10-18 | 3.30 | 3.05 | 3.20 | +0.25 | +8.20% | 52 | 1,441 | 21.31% |
JPM241115C00220000 | 2024-04-26 2:12PM EDT | 2024-11-15 | 4.20 | 3.90 | 4.10 | +0.30 | +7.69% | 15 | 98 | 21.85% |
JPM241220C00220000 | 2024-04-26 3:56PM EDT | 2024-12-20 | 5.17 | 5.05 | 5.15 | +0.12 | +2.38% | 11 | 1,267 | 22.28% |
JPM250117C00220000 | 2024-04-26 2:48PM EDT | 2025-01-17 | 6.28 | 5.95 | 6.10 | +0.30 | +5.02% | 4 | 4,152 | 22.79% |
JPM250321C00220000 | 2024-04-25 9:58AM EDT | 2025-03-21 | 7.80 | 6.80 | 8.00 | 0.00 | - | 3 | 188 | 23.45% |
JPM250620C00220000 | 2024-04-26 1:58PM EDT | 2025-06-20 | 10.77 | 10.40 | 10.65 | +0.27 | +2.57% | 2 | 1,027 | 24.24% |
JPM251219C00220000 | 2024-04-26 2:59PM EDT | 2025-12-19 | 15.60 | 15.15 | 17.25 | +0.70 | +4.70% | 289 | 2,523 | 27.16% |
JPM260116C00220000 | 2024-04-26 12:01PM EDT | 2026-01-16 | 15.80 | 15.40 | 15.95 | +1.19 | +8.15% | 12 | 294 | 25.23% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JPM240503P00220000 | 2024-04-05 9:30AM EDT | 2024-05-03 | 22.35 | 25.45 | 27.15 | 0.00 | - | 2 | 0 | 70.17% |
JPM240510P00220000 | 2024-04-17 3:52PM EDT | 2024-05-10 | 39.72 | 25.85 | 28.70 | 0.00 | - | 1 | 0 | 67.90% |
JPM240517P00220000 | 2024-04-22 11:14AM EDT | 2024-05-17 | 33.10 | 24.85 | 28.05 | 0.00 | - | 3 | 0 | 48.80% |
JPM240621P00220000 | 2024-04-25 12:38PM EDT | 2024-06-21 | 26.17 | 25.85 | 28.05 | 0.00 | - | 1 | 2 | 29.44% |
JPM240719P00220000 | 2024-04-26 11:13AM EDT | 2024-07-19 | 26.64 | 24.80 | 26.95 | -0.36 | -1.33% | 42 | 106 | 17.36% |
JPM240816P00220000 | 2024-04-11 2:08PM EDT | 2024-08-16 | 24.81 | 25.95 | 28.70 | 0.00 | - | 45 | 0 | 23.26% |
JPM240920P00220000 | 2024-04-10 2:48PM EDT | 2024-09-20 | 26.10 | 26.15 | 27.15 | 0.00 | - | 2 | 0 | 14.27% |
JPM241018P00220000 | 2024-04-10 10:56AM EDT | 2024-10-18 | 25.67 | 26.75 | 27.50 | 0.00 | - | 55 | 0 | 14.60% |
JPM241115P00220000 | 2024-04-26 10:31AM EDT | 2024-11-15 | 26.80 | 27.10 | 27.90 | +1.60 | +6.35% | 3 | 0 | 14.92% |
JPM241220P00220000 | 2024-04-16 3:53PM EDT | 2024-12-20 | 38.76 | 27.50 | 28.15 | 0.00 | - | 11 | 0 | 14.49% |
JPM250117P00220000 | 2024-04-16 3:53PM EDT | 2025-01-17 | 38.84 | 27.70 | 28.90 | 0.00 | - | 12 | 0 | 15.53% |
JPM250321P00220000 | 2024-04-01 12:04PM EDT | 2025-03-21 | 26.40 | 28.65 | 30.95 | 0.00 | - | 1 | 14 | 17.77% |
JPM250620P00220000 | 2024-03-28 2:17PM EDT | 2025-06-20 | 27.05 | 29.60 | 30.85 | 0.00 | - | 10 | 10 | 15.58% |
JPM260116P00220000 | 2024-04-24 10:48AM EDT | 2026-01-16 | 32.90 | 31.90 | 33.20 | 0.00 | - | 1 | 29 | 15.51% |