JNPR - Juniper Networks, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNPR240119C00015000 | 2022-12-01 12:10PM EDT | 15.00 | 18.50 | 15.30 | 19.10 | 0.00 | - | 1 | 7 | 99.80% |
| JNPR240119C00018000 | 2022-11-30 12:34PM EDT | 18.00 | 15.20 | 12.70 | 16.20 | 0.00 | - | 5 | 6 | 84.69% |
| JNPR240119C00020000 | 2023-03-10 3:05PM EDT | 20.00 | 11.40 | 12.00 | 15.80 | 0.00 | - | 1 | 22 | 96.24% |
| JNPR240119C00023000 | 2022-10-05 1:29PM EDT | 23.00 | 7.00 | 7.70 | 10.70 | 0.00 | - | 1 | 3 | 52.93% |
| JNPR240119C00025000 | 2023-05-18 1:15PM EDT | 25.00 | 5.41 | 6.20 | 6.50 | 0.00 | - | 20 | 327 | 33.55% |
| JNPR240119C00026000 | 2023-05-08 9:42AM EDT | 26.00 | 4.70 | 5.60 | 6.60 | 0.00 | - | - | 1 | 43.80% |
| JNPR240119C00027000 | 2023-05-18 12:45PM EDT | 27.00 | 4.00 | 4.80 | 5.10 | 0.00 | - | 20 | 578 | 32.96% |
| JNPR240119C00029000 | 2023-05-26 9:46AM EDT | 29.00 | 3.40 | 3.40 | 3.70 | +0.65 | +23.64% | 9 | 1 | 30.27% |
| JNPR240119C00030000 | 2023-05-26 9:45AM EDT | 30.00 | 2.60 | 2.85 | 3.00 | +0.35 | +15.56% | 1 | 676 | 28.25% |
| JNPR240119C00031000 | 2023-05-22 12:47PM EDT | 31.00 | 2.10 | 2.30 | 2.55 | 0.00 | - | 10 | 150 | 28.30% |
| JNPR240119C00032000 | 2023-05-26 9:38AM EDT | 32.00 | 1.75 | 1.85 | 2.05 | +0.30 | +20.69% | 1 | 1,376 | 27.27% |
| JNPR240119C00033000 | 2023-05-23 10:54AM EDT | 33.00 | 1.08 | 1.45 | 1.75 | 0.00 | - | 1 | 169 | 27.76% |
| JNPR240119C00034000 | 2023-05-02 1:17PM EDT | 34.00 | 1.00 | 1.10 | 1.25 | 0.00 | - | 1 | 1 | 25.51% |
| JNPR240119C00035000 | 2023-05-26 3:57PM EDT | 35.00 | 0.90 | 0.80 | 1.00 | +0.25 | +38.46% | 40 | 633 | 25.42% |
| JNPR240119C00037000 | 2023-05-26 9:37AM EDT | 37.00 | 0.45 | 0.40 | 0.90 | +0.05 | +12.50% | 4 | 782 | 29.05% |
| JNPR240119C00038000 | 2023-05-18 11:33AM EDT | 38.00 | 0.25 | 0.25 | 0.75 | 0.00 | - | 2 | 2 | 29.18% |
| JNPR240119C00040000 | 2023-05-18 11:13AM EDT | 40.00 | 0.13 | 0.15 | 0.25 | 0.00 | - | 7 | 322 | 24.10% |
| JNPR240119C00045000 | 2023-05-19 9:39AM EDT | 45.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 313 | 29.88% |
| JNPR240119C00050000 | 2023-01-30 12:22PM EDT | 50.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 2 | 82 | 42.73% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNPR240119P00015000 | 2023-04-20 9:30AM EDT | 15.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 3 | 79 | 56.74% |
| JNPR240119P00018000 | 2023-05-03 2:03PM EDT | 18.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 10 | 32 | 47.85% |
| JNPR240119P00020000 | 2023-05-16 11:34AM EDT | 20.00 | 0.36 | 0.05 | 0.45 | 0.00 | - | 1 | 44 | 42.77% |
| JNPR240119P00023000 | 2023-05-02 11:44AM EDT | 23.00 | 0.80 | 0.35 | 0.65 | 0.00 | - | 2 | 20 | 35.65% |
| JNPR240119P00025000 | 2023-05-19 11:12AM EDT | 25.00 | 0.90 | 0.70 | 0.95 | 0.00 | - | 5 | 227 | 32.81% |
| JNPR240119P00026000 | 2023-05-02 2:56PM EDT | 26.00 | 1.45 | 0.90 | 1.05 | 0.00 | - | 165 | 163 | 30.20% |
| JNPR240119P00027000 | 2023-05-02 11:49AM EDT | 27.00 | 1.70 | 1.10 | 1.30 | 0.00 | - | 68 | 168 | 29.30% |
| JNPR240119P00028000 | 2023-05-02 3:03PM EDT | 28.00 | 2.05 | 1.40 | 1.55 | 0.00 | - | 116 | 121 | 27.86% |
| JNPR240119P00029000 | 2023-05-02 2:50PM EDT | 29.00 | 2.45 | 1.70 | 2.00 | 0.00 | - | 132 | 148 | 28.13% |
| JNPR240119P00030000 | 2023-05-04 10:57AM EDT | 30.00 | 3.18 | 2.05 | 2.30 | 0.00 | - | 10 | 140 | 26.20% |
| JNPR240119P00031000 | 2023-04-26 2:10PM EDT | 31.00 | 3.00 | 2.50 | 2.80 | 0.00 | - | - | 18 | 25.78% |
| JNPR240119P00032000 | 2023-05-26 10:14AM EDT | 32.00 | 3.30 | 3.00 | 3.60 | -0.20 | -5.71% | 1 | 62 | 27.81% |
| JNPR240119P00035000 | 2023-04-17 10:30AM EDT | 35.00 | 3.30 | 6.30 | 6.80 | 0.00 | - | 1 | 8 | 39.84% |
| JNPR240119P00037000 | 2023-04-10 2:03PM EDT | 37.00 | 4.50 | 6.60 | 9.60 | 0.00 | - | 1 | 4 | 53.86% |
| JNPR240119P00040000 | 2023-02-02 12:51PM EDT | 40.00 | 8.80 | 7.20 | 11.50 | 0.00 | - | 1 | 1 | 49.10% |
| JNPR240119P00045000 | 2023-03-30 11:44AM EDT | 45.00 | 11.41 | 12.70 | 17.50 | 0.00 | - | 3 | 0 | 70.34% |
© 2023 Yahoo. All rights reserved.