Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JPM240419C00140000 | 2024-03-27 1:07PM EDT | 2024-04-19 | 57.65 | 58.70 | 62.30 | 0.00 | - | 3 | 295 | 70.31% |
JPM240517C00140000 | 2024-03-14 1:43PM EDT | 2024-05-17 | 49.50 | 58.45 | 62.30 | 0.00 | - | 1 | 24 | 73.58% |
JPM240621C00140000 | 2024-03-28 11:37AM EDT | 2024-06-21 | 60.58 | 59.20 | 62.70 | +2.21 | +3.79% | 1 | 919 | 59.29% |
JPM240816C00140000 | 2024-02-15 10:30AM EDT | 2024-08-16 | 39.40 | 50.15 | 54.15 | 0.00 | - | 2 | 2 | 0.00% |
JPM240920C00140000 | 2024-03-20 12:34PM EDT | 2024-09-20 | 57.00 | 60.25 | 64.05 | 0.00 | - | 7 | 296 | 47.03% |
JPM241220C00140000 | 2024-03-27 11:54AM EDT | 2024-12-20 | 60.62 | 62.40 | 64.40 | 0.00 | - | 1 | 23 | 39.29% |
JPM250117C00140000 | 2024-03-20 3:05PM EDT | 2025-01-17 | 60.00 | 62.85 | 65.65 | 0.00 | - | 3 | 3,211 | 40.93% |
JPM250321C00140000 | 2024-03-15 10:52AM EDT | 2025-03-21 | 55.01 | 64.00 | 66.00 | 0.00 | - | 6 | 9 | 38.00% |
JPM250620C00140000 | 2024-03-20 10:24AM EDT | 2025-06-20 | 61.00 | 64.50 | 68.50 | 0.00 | - | 1 | 134 | 39.03% |
JPM251219C00140000 | 2024-03-21 1:06PM EDT | 2025-12-19 | 66.18 | 67.40 | 69.35 | 0.00 | - | 1 | 455 | 34.30% |
JPM260116C00140000 | 2024-03-25 12:08PM EDT | 2026-01-16 | 64.26 | 67.50 | 70.70 | 0.00 | - | 1 | 140 | 35.64% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JPM240412P00140000 | 2024-03-07 4:54PM EDT | 2024-04-12 | 0.13 | 0.00 | 0.12 | 0.00 | - | - | 30 | 72.66% |
JPM240419P00140000 | 2024-03-28 2:44PM EDT | 2024-04-19 | 0.02 | 0.02 | 0.12 | -0.01 | -33.33% | 14 | 8,832 | 60.94% |
JPM240426P00140000 | 2024-03-20 11:38AM EDT | 2024-04-26 | 0.07 | 0.01 | 0.18 | 0.00 | - | 1 | 7 | 55.27% |
JPM240517P00140000 | 2024-03-25 3:59PM EDT | 2024-05-17 | 0.13 | 0.05 | 0.21 | 0.00 | - | 3 | 249 | 46.97% |
JPM240621P00140000 | 2024-03-27 9:30AM EDT | 2024-06-21 | 0.21 | 0.17 | 0.20 | 0.00 | - | 1 | 5,972 | 35.79% |
JPM240719P00140000 | 2024-03-22 3:51PM EDT | 2024-07-19 | 0.39 | 0.29 | 0.33 | 0.00 | - | 1 | 208 | 33.59% |
JPM240816P00140000 | 2024-03-26 10:22AM EDT | 2024-08-16 | 0.51 | 0.40 | 0.44 | 0.00 | - | 34 | 127 | 31.59% |
JPM240920P00140000 | 2024-03-28 11:22AM EDT | 2024-09-20 | 0.56 | 0.53 | 0.57 | -0.07 | -11.11% | 10 | 1,967 | 29.66% |
JPM241018P00140000 | 2024-03-25 9:30AM EDT | 2024-10-18 | 0.90 | 0.74 | 0.79 | 0.00 | - | 1 | 250 | 29.37% |
JPM241115P00140000 | 2024-03-19 10:31AM EDT | 2024-11-15 | 1.31 | 0.92 | 0.98 | 0.00 | - | 1 | 62 | 28.82% |
JPM241220P00140000 | 2024-03-28 10:06AM EDT | 2024-12-20 | 1.22 | 1.14 | 1.19 | -0.19 | -13.48% | 2 | 132 | 28.05% |
JPM250117P00140000 | 2024-03-26 2:04PM EDT | 2025-01-17 | 1.67 | 1.42 | 1.55 | 0.00 | - | 29 | 12,695 | 28.41% |
JPM250321P00140000 | 2024-03-21 10:36AM EDT | 2025-03-21 | 2.17 | 1.27 | 2.87 | 0.00 | - | 1 | 10 | 30.41% |
JPM250620P00140000 | 2024-03-27 11:26AM EDT | 2025-06-20 | 3.05 | 2.81 | 3.25 | 0.00 | - | 5 | 900 | 28.19% |
JPM251219P00140000 | 2024-03-28 3:45PM EDT | 2025-12-19 | 4.35 | 4.15 | 4.50 | -0.19 | -4.19% | 10 | 3,783 | 26.39% |
JPM260116P00140000 | 2024-03-25 3:52PM EDT | 2026-01-16 | 5.10 | 4.50 | 4.85 | 0.00 | - | 1 | 96 | 26.48% |