Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JEF240419C00035000 | 2024-03-15 9:47AM EDT | 35.00 | 9.05 | 7.40 | 9.10 | 0.00 | - | 1 | 9 | 66.11% |
JEF240419C00037500 | 2024-03-13 3:51PM EDT | 37.50 | 7.25 | 6.30 | 6.90 | 0.00 | - | - | 3 | 50.68% |
JEF240419C00040000 | 2024-03-15 10:17AM EDT | 40.00 | 4.28 | 4.00 | 4.20 | 0.00 | - | 4 | 38 | 38.04% |
JEF240419C00042500 | 2024-03-18 3:36PM EDT | 42.50 | 2.34 | 2.10 | 2.20 | +0.12 | +5.41% | 2 | 152 | 31.28% |
JEF240419C00045000 | 2024-03-18 3:41PM EDT | 45.00 | 0.93 | 0.80 | 0.90 | -0.02 | -2.11% | 9 | 164 | 28.61% |
JEF240419C00047500 | 2024-03-18 10:25AM EDT | 47.50 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 1 | 108 | 28.17% |
JEF240419C00050000 | 2024-03-12 9:57AM EDT | 50.00 | 0.13 | 0.00 | 2.10 | 0.00 | - | - | 1 | 60.06% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JEF240419P00035000 | 2024-03-13 2:45PM EDT | 35.00 | 0.02 | - | 0.05 | 0.00 | - | - | 450 | 39.06% |
JEF240419P00037500 | 2024-02-22 10:48AM EDT | 37.50 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 36 | 50.68% |
JEF240419P00040000 | 2024-03-15 3:11PM EDT | 40.00 | 0.22 | 0.20 | 0.30 | -0.10 | -31.25% | 1 | 466 | 29.10% |
JEF240419P00042500 | 2024-03-18 2:50PM EDT | 42.50 | 0.80 | 0.75 | 0.85 | -0.02 | -2.44% | 500 | 585 | 26.12% |
JEF240419P00045000 | 2024-03-13 12:01PM EDT | 45.00 | 1.76 | 2.00 | 2.10 | 0.00 | - | - | 10 | 24.46% |
JEF240419P00047500 | 2024-03-14 12:13PM EDT | 47.50 | 4.00 | 3.90 | 4.10 | 0.00 | - | - | 1 | 24.81% |