Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JPM240426C00175000 | 2024-04-19 2:58PM EDT | 2024-04-26 | 10.47 | 9.10 | 12.20 | +1.93 | +22.60% | 10 | 120 | 50.93% |
JPM240503C00175000 | 2024-04-19 3:54PM EDT | 2024-05-03 | 11.50 | 11.05 | 12.75 | +4.25 | +58.62% | 13 | 48 | 41.36% |
JPM240510C00175000 | 2024-04-19 12:29PM EDT | 2024-05-10 | 9.65 | 11.70 | 12.15 | +0.90 | +10.29% | 6 | 71 | 28.98% |
JPM240517C00175000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 12.45 | 12.15 | 12.50 | +4.05 | +48.21% | 124 | 2,653 | 27.55% |
JPM240524C00175000 | 2024-04-18 3:14PM EDT | 2024-05-24 | 13.00 | 11.20 | 14.35 | +3.55 | +37.57% | 9 | 47 | 34.96% |
JPM240531C00175000 | 2024-04-19 10:44AM EDT | 2024-05-31 | 11.00 | 12.75 | 14.70 | +1.23 | +12.59% | 43 | 48 | 33.58% |
JPM240621C00175000 | 2024-04-19 1:11PM EDT | 2024-06-21 | 14.10 | 14.25 | 14.85 | +3.33 | +30.92% | 175 | 6,613 | 27.99% |
JPM240719C00175000 | 2024-04-19 11:12AM EDT | 2024-07-19 | 13.55 | 15.55 | 16.15 | +1.35 | +11.07% | 11 | 866 | 27.34% |
JPM240816C00175000 | 2024-04-19 12:50PM EDT | 2024-08-16 | 15.35 | 16.45 | 17.00 | +0.65 | +4.42% | 60 | 1,175 | 26.18% |
JPM240920C00175000 | 2024-04-19 3:55PM EDT | 2024-09-20 | 18.50 | 18.10 | 18.95 | +1.92 | +11.58% | 68 | 3,297 | 27.49% |
JPM241018C00175000 | 2024-04-19 2:29PM EDT | 2024-10-18 | 18.70 | 19.20 | 19.75 | +3.40 | +22.22% | 11 | 174 | 26.95% |
JPM241115C00175000 | 2024-04-16 1:51PM EDT | 2024-11-15 | 16.90 | 20.25 | 20.95 | 0.00 | - | 1 | 227 | 27.40% |
JPM241220C00175000 | 2024-04-19 9:40AM EDT | 2024-12-20 | 19.18 | 21.80 | 22.65 | -0.12 | -0.62% | 15 | 231 | 28.38% |
JPM250117C00175000 | 2024-04-19 3:04PM EDT | 2025-01-17 | 22.70 | 21.00 | 23.95 | +2.80 | +14.07% | 136 | 4,238 | 29.05% |
JPM250321C00175000 | 2024-04-19 9:53AM EDT | 2025-03-21 | 22.30 | 24.20 | 25.90 | -0.45 | -1.98% | 17 | 37 | 29.11% |
JPM250620C00175000 | 2024-04-19 9:45AM EDT | 2025-06-20 | 25.40 | 27.10 | 28.50 | +0.02 | +0.08% | 1 | 631 | 29.27% |
JPM251219C00175000 | 2024-04-18 11:18AM EDT | 2025-12-19 | 30.15 | 31.30 | 32.75 | 0.00 | - | 37 | 462 | 29.22% |
JPM260116C00175000 | 2024-04-19 11:13AM EDT | 2026-01-16 | 30.55 | 32.30 | 33.90 | +2.40 | +8.53% | 18 | 900 | 29.81% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JPM240426P00175000 | 2024-04-19 3:53PM EDT | 2024-04-26 | 0.13 | 0.11 | 0.14 | -0.21 | -61.76% | 799 | 1,129 | 26.37% |
JPM240503P00175000 | 2024-04-19 3:39PM EDT | 2024-05-03 | 0.38 | 0.35 | 0.40 | -0.39 | -50.65% | 201 | 417 | 23.88% |
JPM240510P00175000 | 2024-04-19 3:47PM EDT | 2024-05-10 | 0.62 | 0.55 | 0.63 | -0.51 | -45.13% | 52 | 177 | 22.23% |
JPM240517P00175000 | 2024-04-19 3:53PM EDT | 2024-05-17 | 0.93 | 0.84 | 0.91 | -0.48 | -34.04% | 232 | 4,416 | 21.70% |
JPM240524P00175000 | 2024-04-19 3:51PM EDT | 2024-05-24 | 1.24 | 1.00 | 1.24 | -0.76 | -38.00% | 29 | 183 | 21.73% |
JPM240531P00175000 | 2024-04-19 3:55PM EDT | 2024-05-31 | 1.38 | 1.14 | 1.48 | -0.97 | -41.28% | 806 | 333 | 21.25% |
JPM240621P00175000 | 2024-04-19 3:58PM EDT | 2024-06-21 | 2.02 | 2.00 | 2.07 | -0.93 | -31.53% | 1,017 | 11,568 | 20.02% |
JPM240719P00175000 | 2024-04-19 3:57PM EDT | 2024-07-19 | 3.46 | 3.35 | 3.45 | -1.09 | -23.96% | 721 | 2,778 | 21.37% |
JPM240816P00175000 | 2024-04-19 3:51PM EDT | 2024-08-16 | 4.20 | 4.05 | 4.20 | -0.61 | -12.68% | 79 | 815 | 20.80% |
JPM240920P00175000 | 2024-04-19 3:55PM EDT | 2024-09-20 | 4.95 | 4.85 | 5.05 | -1.15 | -18.85% | 160 | 3,393 | 20.33% |
JPM241018P00175000 | 2024-04-19 1:21PM EDT | 2024-10-18 | 6.40 | 4.95 | 6.15 | -1.00 | -13.51% | 244 | 485 | 21.08% |
JPM241115P00175000 | 2024-04-19 2:00PM EDT | 2024-11-15 | 7.00 | 6.65 | 6.90 | -1.15 | -14.11% | 14 | 595 | 21.11% |
JPM241220P00175000 | 2024-04-19 1:14PM EDT | 2024-12-20 | 7.85 | 7.40 | 7.60 | -0.74 | -8.61% | 8 | 2,891 | 20.81% |
JPM250117P00175000 | 2024-04-19 12:00PM EDT | 2025-01-17 | 8.95 | 8.20 | 8.50 | -0.70 | -7.25% | 3 | 2,338 | 21.26% |
JPM250321P00175000 | 2024-04-19 11:25AM EDT | 2025-03-21 | 10.20 | 8.85 | 10.30 | -0.60 | -5.56% | 36 | 37 | 21.91% |
JPM250620P00175000 | 2024-04-19 1:10PM EDT | 2025-06-20 | 11.50 | 10.30 | 12.15 | -1.05 | -8.37% | 140 | 247 | 21.92% |
JPM251219P00175000 | 2024-04-17 12:12PM EDT | 2025-12-19 | 15.95 | 11.50 | 14.35 | 0.00 | - | 1 | 172 | 20.81% |
JPM260116P00175000 | 2024-04-12 2:12PM EDT | 2026-01-16 | 15.65 | 14.30 | 15.45 | 0.00 | - | 20 | 940 | 21.55% |