Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JETS240517C00022000 | 2024-05-13 12:43PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 15 | 1,558 | 34.38% |
JETS240524C00022000 | 2024-05-13 10:59AM EDT | 2024-05-24 | 0.06 | 0.03 | 0.04 | +0.01 | +20.00% | 5 | 40 | 22.27% |
JETS240531C00022000 | 2024-05-13 3:46PM EDT | 2024-05-31 | 0.07 | 0.05 | 0.08 | +0.01 | +16.67% | 24 | 167 | 21.29% |
JETS240607C00022000 | 2024-05-13 1:04PM EDT | 2024-06-07 | 0.12 | 0.10 | 0.13 | +0.02 | +20.00% | 19 | 19 | 21.58% |
JETS240614C00022000 | 2024-05-13 10:54AM EDT | 2024-06-14 | 0.18 | 0.16 | 0.19 | +0.07 | +63.64% | 1 | 18 | 22.36% |
JETS240621C00022000 | 2024-05-13 1:25PM EDT | 2024-06-21 | 0.22 | 0.20 | 0.23 | +0.05 | +29.41% | 21 | 2,452 | 22.07% |
JETS240628C00022000 | 2024-05-13 11:16AM EDT | 2024-06-28 | 0.26 | 0.25 | 0.28 | +0.05 | +23.81% | 2 | 11 | 22.36% |
JETS240920C00022000 | 2024-05-13 3:49PM EDT | 2024-09-20 | 0.79 | 0.74 | 0.80 | +0.12 | +17.91% | 63 | 2,233 | 24.59% |
JETS241220C00022000 | 2024-05-13 3:42PM EDT | 2024-12-20 | 1.30 | 1.24 | 1.32 | +0.12 | +10.17% | 2 | 170 | 27.00% |
JETS250117C00022000 | 2024-05-13 3:22PM EDT | 2025-01-17 | 1.40 | 1.34 | 1.54 | +0.25 | +21.74% | 1 | 381 | 28.64% |
JETS260116C00022000 | 2024-05-07 10:54AM EDT | 2026-01-16 | 2.58 | 2.51 | 3.10 | 0.00 | - | 3 | 206 | 32.67% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JETS240517P00022000 | 2024-05-06 1:04PM EDT | 2024-05-17 | 1.14 | 1.02 | 1.10 | 0.00 | - | 1 | 45 | 39.06% |
JETS240524P00022000 | 2024-04-25 10:16AM EDT | 2024-05-24 | 1.91 | 1.02 | 1.72 | 0.00 | - | - | 10 | 75.20% |
JETS240531P00022000 | 2024-05-06 12:27PM EDT | 2024-05-31 | 1.30 | 1.07 | 2.17 | 0.00 | - | - | 2 | 53.13% |
JETS240607P00022000 | 2024-05-13 2:11PM EDT | 2024-06-07 | 1.13 | 1.13 | 1.81 | 0.00 | - | 5 | 0 | 54.20% |
JETS240621P00022000 | 2024-05-06 1:54PM EDT | 2024-06-21 | 1.30 | 1.11 | 1.28 | 0.00 | - | 3 | 752 | 22.07% |
JETS240920P00022000 | 2024-04-24 9:32AM EDT | 2024-09-20 | 2.02 | 1.62 | 1.87 | 0.00 | - | 1 | 1,852 | 25.00% |
JETS241220P00022000 | 2024-05-08 3:37PM EDT | 2024-12-20 | 2.41 | 2.12 | 2.21 | 0.00 | - | - | 40 | 24.54% |
JETS250117P00022000 | 2024-04-25 3:34PM EDT | 2025-01-17 | 2.59 | 2.14 | 2.34 | 0.00 | - | 1 | 32 | 25.00% |
JETS260116P00022000 | 2023-12-06 4:39PM EDT | 2026-01-16 | 4.52 | 2.99 | 4.50 | 0.00 | - | 500 | 525 | 35.96% |