Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNUG240719C00030000 | 2024-06-17 12:33PM EDT | 30.00 | 6.70 | 6.60 | 6.90 | 0.00 | - | 420 | 420 | 67.77% |
| JNUG240719C00031000 | 2024-06-14 12:46PM EDT | 31.00 | 6.76 | 5.00 | 6.00 | 0.00 | - | 1 | 2 | 70.90% |
| JNUG240719C00032000 | 2024-06-20 1:21PM EDT | 32.00 | 7.30 | 4.90 | 5.50 | 0.00 | - | 1 | 51 | 69.34% |
| JNUG240719C00034000 | 2024-06-14 10:38AM EDT | 34.00 | 4.15 | 3.50 | 3.70 | 0.00 | - | 6 | 12 | 61.82% |
| JNUG240719C00035000 | 2024-06-20 10:41AM EDT | 35.00 | 5.50 | 2.90 | 3.10 | 0.00 | - | 6 | 10 | 61.82% |
| JNUG240719C00036000 | 2024-06-26 9:30AM EDT | 36.00 | 2.52 | 2.35 | 2.55 | -1.03 | -29.01% | 5 | 36 | 61.23% |
| JNUG240719C00037000 | 2024-06-26 2:10PM EDT | 37.00 | 2.00 | 1.90 | 2.05 | -1.20 | -37.50% | 9 | 33 | 60.84% |
| JNUG240719C00038000 | 2024-06-26 10:29AM EDT | 38.00 | 1.75 | 1.50 | 1.65 | -0.75 | -30.00% | 6 | 640 | 60.60% |
| JNUG240719C00039000 | 2024-06-25 9:33AM EDT | 39.00 | 1.50 | 1.20 | 1.35 | -1.05 | -41.18% | 43 | 65 | 61.43% |
| JNUG240719C00040000 | 2024-06-26 9:57AM EDT | 40.00 | 0.97 | 0.95 | 1.05 | -0.73 | -42.94% | 5 | 220 | 61.33% |
| JNUG240719C00041000 | 2024-06-25 10:23AM EDT | 41.00 | 0.97 | 0.75 | 0.85 | -0.41 | -29.71% | 1 | 47 | 62.11% |
| JNUG240719C00042000 | 2024-06-24 1:07PM EDT | 42.00 | 0.56 | 0.55 | 0.65 | -0.59 | -51.30% | 20 | 96 | 61.43% |
| JNUG240719C00043000 | 2024-06-25 9:45AM EDT | 43.00 | 0.60 | 0.45 | 0.55 | -0.30 | -33.33% | 3 | 560 | 63.28% |
| JNUG240719C00044000 | 2024-06-24 1:12PM EDT | 44.00 | 0.67 | 0.35 | 0.45 | 0.00 | - | 8 | 85 | 64.16% |
| JNUG240719C00045000 | 2024-06-26 2:16PM EDT | 45.00 | 0.33 | 0.25 | 0.35 | -0.42 | -56.00% | 10 | 1,668 | 63.87% |
| JNUG240719C00046000 | 2024-06-24 10:27AM EDT | 46.00 | 0.56 | 0.00 | 0.30 | 0.00 | - | 4 | 33 | 58.20% |
| JNUG240719C00047000 | 2024-06-14 2:57PM EDT | 47.00 | 0.56 | 0.20 | 0.25 | 0.00 | - | 2 | 4 | 67.97% |
| JNUG240719C00048000 | 2024-06-26 9:30AM EDT | 48.00 | 0.21 | 0.00 | 0.20 | -0.24 | -53.33% | 60 | 40 | 61.13% |
| JNUG240719C00049000 | 2024-06-24 11:55AM EDT | 49.00 | 0.28 | 0.00 | 0.20 | 0.00 | - | 60 | 69 | 64.65% |
| JNUG240719C00050000 | 2024-06-24 11:36AM EDT | 50.00 | 0.26 | 0.00 | 0.70 | 0.00 | - | 1 | 6 | 88.48% |
| JNUG240719C00051000 | 2024-06-18 3:39PM EDT | 51.00 | 0.68 | 0.00 | 0.65 | 0.00 | - | - | 5 | 90.82% |
| JNUG240719C00055000 | 2024-06-11 12:05PM EDT | 55.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 108.59% |
| JNUG240719C00060000 | 2024-06-10 9:34AM EDT | 60.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 124.90% |
| JNUG240719C00070000 | 2024-06-17 1:24PM EDT | 70.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 5 | 30 | 132.62% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNUG240719P00025000 | 2024-06-21 9:39AM EDT | 25.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 10 | 15 | 111.04% |
| JNUG240719P00026000 | 2024-06-21 3:09PM EDT | 26.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 101.76% |
| JNUG240719P00027000 | 2024-06-18 1:02PM EDT | 27.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 4 | 5 | 89.26% |
| JNUG240719P00029000 | 2024-06-24 1:21PM EDT | 29.00 | 0.14 | 0.20 | 0.25 | 0.00 | - | 2 | 12 | 65.63% |
| JNUG240719P00030000 | 2024-06-20 9:30AM EDT | 30.00 | 0.37 | 0.25 | 0.35 | -0.01 | -2.63% | 1 | 63 | 62.70% |
| JNUG240719P00031000 | 2024-06-21 3:28PM EDT | 31.00 | 0.46 | 0.35 | 0.45 | 0.00 | - | 1 | 6 | 59.96% |
| JNUG240719P00032000 | 2024-06-18 3:38PM EDT | 32.00 | 0.75 | 0.55 | 0.65 | 0.00 | - | 10 | 17 | 60.16% |
| JNUG240719P00033000 | 2024-06-25 2:49PM EDT | 33.00 | 0.85 | 0.80 | 0.90 | +0.20 | +30.77% | 60 | 55 | 59.86% |
| JNUG240719P00034000 | 2024-06-26 1:15PM EDT | 34.00 | 1.12 | 1.10 | 1.20 | +0.03 | +2.75% | 1 | 5 | 59.13% |
| JNUG240719P00035000 | 2024-06-25 3:40PM EDT | 35.00 | 1.45 | 1.50 | 1.60 | +0.31 | +27.19% | 1 | 53 | 59.33% |
| JNUG240719P00036000 | 2024-06-25 2:54PM EDT | 36.00 | 1.85 | 1.95 | 2.05 | +0.40 | +27.59% | 1 | 23 | 58.84% |
| JNUG240719P00037000 | 2024-06-21 2:11PM EDT | 37.00 | 2.35 | 2.45 | 2.60 | 0.00 | - | 10 | 16 | 58.45% |
| JNUG240719P00038000 | 2024-06-26 9:54AM EDT | 38.00 | 3.20 | 3.00 | 3.30 | +0.87 | +37.34% | 1 | 999 | 58.89% |
| JNUG240719P00039000 | 2024-06-21 10:48AM EDT | 39.00 | 3.38 | 3.70 | 3.90 | 0.00 | - | 1 | 10 | 58.15% |
| JNUG240719P00040000 | 2024-06-21 2:33PM EDT | 40.00 | 4.93 | 4.40 | 4.70 | +0.94 | +23.56% | 1 | 54 | 58.59% |
| JNUG240719P00041000 | 2024-06-20 1:40PM EDT | 41.00 | 4.20 | 5.20 | 5.40 | 0.00 | - | 2 | 4 | 57.32% |
| JNUG240719P00042000 | 2024-06-12 9:37AM EDT | 42.00 | 5.24 | 6.00 | 6.30 | 0.00 | - | 1 | 1 | 58.01% |
| JNUG240719P00043000 | 2024-06-24 9:37AM EDT | 43.00 | 5.40 | 5.70 | 7.20 | 0.00 | - | 1 | 519 | 65.82% |
| JNUG240719P00044000 | 2024-05-24 11:38AM EDT | 44.00 | 5.06 | 6.90 | 7.20 | 0.00 | - | 3 | 5 | 0.00% |
| JNUG240719P00045000 | 2024-06-13 9:30AM EDT | 45.00 | 8.40 | 6.80 | 9.80 | 0.00 | - | 1 | 5 | 99.61% |
| JNUG240719P00046000 | 2024-06-06 10:10AM EDT | 46.00 | 6.20 | 8.70 | 10.10 | 0.00 | - | 2 | 502 | 77.15% |
| JNUG240719P00048000 | 2024-05-28 10:48AM EDT | 48.00 | 6.68 | 9.90 | 12.90 | 0.00 | - | 1 | 1 | 119.53% |
| JNUG240719P00050000 | 2024-05-21 12:03PM EDT | 50.00 | 7.00 | 10.30 | 11.40 | 0.00 | - | 500 | 1,000 | 0.00% |
© 2024 Yahoo. All rights reserved.