Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JPM240405C00230000 | 2024-03-28 1:27PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.09 | -0.13 | -92.86% | 1 | 1 | 44.34% |
JPM240412C00230000 | 2024-03-27 3:44PM EDT | 2024-04-12 | 0.05 | 0.03 | 0.06 | 0.00 | - | 8 | 107 | 30.66% |
JPM240419C00230000 | 2024-03-28 3:25PM EDT | 2024-04-19 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 14 | 1,235 | 26.76% |
JPM240426C00230000 | 2024-03-28 10:21AM EDT | 2024-04-26 | 0.12 | 0.10 | 0.13 | +0.02 | +20.00% | 8 | 55 | 24.66% |
JPM240517C00230000 | 2024-03-28 3:57PM EDT | 2024-05-17 | 0.27 | 0.24 | 0.28 | -0.02 | -6.90% | 34 | 299 | 21.44% |
JPM240621C00230000 | 2024-03-28 3:56PM EDT | 2024-06-21 | 0.67 | 0.65 | 0.70 | +0.14 | +26.42% | 34,542 | 282 | 19.96% |
JPM240719C00230000 | 2024-03-28 1:54PM EDT | 2024-07-19 | 1.20 | 1.16 | 1.23 | +0.19 | +18.81% | 293 | 260 | 20.01% |
JPM240816C00230000 | 2024-03-25 9:32AM EDT | 2024-08-16 | 1.46 | 1.73 | 1.86 | 0.00 | - | 1 | 79 | 20.26% |
JPM240920C00230000 | 2024-03-28 2:50PM EDT | 2024-09-20 | 2.55 | 2.56 | 2.68 | +0.15 | +6.25% | 67 | 195 | 20.48% |
JPM241018C00230000 | 2024-03-28 2:54PM EDT | 2024-10-18 | 3.35 | 3.35 | 3.50 | +0.66 | +24.54% | 89 | 207 | 21.00% |
JPM241115C00230000 | 2024-03-28 3:38PM EDT | 2024-11-15 | 4.30 | 4.20 | 4.35 | +0.35 | +8.86% | 1 | 34 | 21.47% |
JPM241220C00230000 | 2024-03-28 3:15PM EDT | 2024-12-20 | 5.25 | 5.15 | 5.35 | +1.15 | +28.05% | 64 | 652 | 21.86% |
JPM250117C00230000 | 2024-03-28 3:32PM EDT | 2025-01-17 | 6.05 | 5.90 | 6.15 | +0.50 | +9.01% | 56 | 1,729 | 22.15% |
JPM250321C00230000 | 2024-03-26 10:23AM EDT | 2025-03-21 | 6.09 | 6.55 | 7.80 | 0.00 | - | 1 | 117 | 22.53% |
JPM250620C00230000 | 2024-03-28 3:12PM EDT | 2025-06-20 | 10.00 | 9.15 | 10.15 | +1.35 | +15.61% | 1 | 921 | 23.06% |
JPM251219C00230000 | 2024-03-25 3:16PM EDT | 2025-12-19 | 11.93 | 13.40 | 14.70 | 0.00 | - | 2 | 295 | 24.04% |
JPM260116C00230000 | 2024-03-28 11:34AM EDT | 2026-01-16 | 14.47 | 14.40 | 15.80 | +1.07 | +7.99% | 3 | 196 | 24.59% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JPM240517P00230000 | 2024-03-28 3:55PM EDT | 2024-05-17 | 30.28 | 28.75 | 32.50 | -5.12 | -14.46% | 22 | 183 | 39.06% |
JPM240621P00230000 | 2024-03-14 10:03AM EDT | 2024-06-21 | 40.50 | 29.50 | 32.70 | 0.00 | - | 1 | 0 | 30.73% |
JPM240719P00230000 | 2024-03-27 3:41PM EDT | 2024-07-19 | 32.00 | 29.50 | 32.55 | 0.00 | - | 2 | 3 | 26.16% |
JPM240816P00230000 | 2024-03-22 9:39AM EDT | 2024-08-16 | 32.80 | 30.25 | 31.85 | 0.00 | - | 1 | 1 | 21.26% |
JPM240920P00230000 | 2024-03-21 9:44AM EDT | 2024-09-20 | 32.81 | 30.30 | 31.30 | 0.00 | - | 1 | 1 | 17.35% |
JPM241115P00230000 | 2024-03-28 1:22PM EDT | 2024-11-15 | 32.05 | 30.05 | 32.40 | -2.00 | -5.87% | 1 | 30 | 17.92% |
JPM241220P00230000 | 2024-03-28 1:33PM EDT | 2024-12-20 | 32.25 | 31.45 | 31.70 | -3.65 | -10.17% | 3 | 23 | 15.11% |
JPM250117P00230000 | 2024-03-19 1:03PM EDT | 2025-01-17 | 37.80 | 30.45 | 33.15 | 0.00 | - | 2 | 3 | 17.40% |
JPM250321P00230000 | 2024-03-25 12:41PM EDT | 2025-03-21 | 36.75 | 31.65 | 33.45 | 0.00 | - | 77 | 49 | 16.32% |
JPM250620P00230000 | 2023-12-29 12:35PM EDT | 2025-06-20 | 60.95 | 56.50 | 58.40 | 0.00 | - | 2 | 0 | 44.54% |