Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JPM240426C00180000 | 2024-04-25 11:12AM EDT | 2024-04-26 | 12.75 | 12.65 | 12.90 | -0.47 | -3.56% | 26 | 3,565 | 0.00% |
JPM240503C00180000 | 2024-04-25 10:01AM EDT | 2024-05-03 | 13.24 | 12.65 | 13.30 | +0.91 | +7.38% | 13 | 180 | 25.98% |
JPM240510C00180000 | 2024-04-25 11:13AM EDT | 2024-05-10 | 13.47 | 13.45 | 13.80 | +0.47 | +3.62% | 28 | 193 | 28.30% |
JPM240517C00180000 | 2024-04-25 9:36AM EDT | 2024-05-17 | 14.19 | 13.90 | 14.00 | +0.04 | +0.28% | 4 | 5,493 | 25.66% |
JPM240524C00180000 | 2024-04-24 1:58PM EDT | 2024-05-24 | 14.30 | 14.40 | 14.55 | 0.00 | - | 1 | 222 | 26.73% |
JPM240531C00180000 | 2024-04-25 11:15AM EDT | 2024-05-31 | 14.70 | 14.40 | 14.80 | +0.70 | +5.00% | 41 | 104 | 25.64% |
JPM240621C00180000 | 2024-04-25 10:02AM EDT | 2024-06-21 | 15.53 | 15.90 | 16.05 | -0.62 | -3.84% | 4 | 6,865 | 26.13% |
JPM240719C00180000 | 2024-04-25 10:49AM EDT | 2024-07-19 | 17.35 | 16.95 | 17.20 | +0.42 | +2.48% | 10 | 2,367 | 25.33% |
JPM240816C00180000 | 2024-04-24 11:10AM EDT | 2024-08-16 | 17.11 | 18.25 | 18.40 | 0.00 | - | 1 | 419 | 25.34% |
JPM240920C00180000 | 2024-04-25 11:01AM EDT | 2024-09-20 | 20.45 | 20.00 | 20.15 | +1.65 | +8.78% | 3 | 2,324 | 26.26% |
JPM241018C00180000 | 2024-04-24 1:15PM EDT | 2024-10-18 | 20.33 | 21.10 | 21.30 | 0.00 | - | 1 | 123 | 26.51% |
JPM241115C00180000 | 2024-04-25 10:20AM EDT | 2024-11-15 | 21.70 | 22.15 | 22.35 | 0.00 | - | 3 | 181 | 26.65% |
JPM241220C00180000 | 2024-04-22 3:49PM EDT | 2024-12-20 | 21.28 | 23.70 | 23.90 | 0.00 | - | 1 | 728 | 27.37% |
JPM250117C00180000 | 2024-04-25 11:35AM EDT | 2025-01-17 | 25.05 | 24.65 | 24.85 | +0.70 | +2.87% | 239 | 3,789 | 27.47% |
JPM250321C00180000 | 2024-04-18 12:56PM EDT | 2025-03-21 | 19.03 | 25.90 | 27.20 | 0.00 | - | 1 | 56 | 28.19% |
JPM250620C00180000 | 2024-04-23 10:37AM EDT | 2025-06-20 | 28.55 | 29.45 | 29.90 | 0.00 | - | 1 | 3,013 | 28.48% |
JPM251219C00180000 | 2024-04-25 11:09AM EDT | 2025-12-19 | 34.44 | 32.45 | 34.50 | +1.82 | +5.58% | 224 | 321 | 28.79% |
JPM260116C00180000 | 2024-04-22 3:52PM EDT | 2026-01-16 | 32.18 | 34.45 | 35.15 | 0.00 | - | 12 | 740 | 28.83% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JPM240426P00180000 | 2024-04-25 11:11AM EDT | 2024-04-26 | 0.03 | 0.01 | 0.03 | 0.00 | - | 384 | 2,938 | 43.36% |
JPM240503P00180000 | 2024-04-25 11:40AM EDT | 2024-05-03 | 0.17 | 0.16 | 0.17 | -0.02 | -10.53% | 46 | 1,227 | 27.44% |
JPM240510P00180000 | 2024-04-25 11:24AM EDT | 2024-05-10 | 0.34 | 0.33 | 0.34 | 0.00 | - | 23 | 431 | 24.02% |
JPM240517P00180000 | 2024-04-25 11:28AM EDT | 2024-05-17 | 0.55 | 0.54 | 0.56 | +0.02 | +3.77% | 313 | 7,145 | 22.83% |
JPM240524P00180000 | 2024-04-25 11:45AM EDT | 2024-05-24 | 0.85 | 0.83 | 0.85 | +0.01 | +1.19% | 10 | 3,530 | 22.63% |
JPM240531P00180000 | 2024-04-25 11:28AM EDT | 2024-05-31 | 0.97 | 0.98 | 1.00 | +0.04 | +4.30% | 48 | 262 | 21.50% |
JPM240621P00180000 | 2024-04-25 11:51AM EDT | 2024-06-21 | 1.59 | 1.60 | 1.62 | +0.12 | +8.16% | 1,701 | 7,206 | 20.44% |
JPM240719P00180000 | 2024-04-25 11:37AM EDT | 2024-07-19 | 2.89 | 2.87 | 2.90 | +0.19 | +7.04% | 42 | 1,478 | 21.54% |
JPM240816P00180000 | 2024-04-24 2:12PM EDT | 2024-08-16 | 3.90 | 3.60 | 3.70 | +0.30 | +8.33% | 8 | 517 | 21.07% |
JPM240920P00180000 | 2024-04-25 11:34AM EDT | 2024-09-20 | 4.45 | 4.40 | 4.50 | -0.32 | -6.71% | 3 | 2,123 | 20.41% |
JPM241018P00180000 | 2024-04-25 11:30AM EDT | 2024-10-18 | 5.55 | 5.50 | 5.65 | -0.20 | -3.48% | 3 | 418 | 21.27% |
JPM241115P00180000 | 2024-04-25 10:35AM EDT | 2024-11-15 | 6.35 | 6.25 | 6.40 | -3.86 | -37.81% | 1 | 796 | 21.26% |
JPM241220P00180000 | 2024-04-25 9:46AM EDT | 2024-12-20 | 7.00 | 6.95 | 7.05 | -0.20 | -2.78% | 6 | 151 | 20.84% |
JPM250117P00180000 | 2024-04-22 11:17AM EDT | 2025-01-17 | 9.55 | 7.85 | 7.95 | 0.00 | - | 56 | 1,883 | 21.25% |
JPM250321P00180000 | 2024-04-25 9:58AM EDT | 2025-03-21 | 9.30 | 8.95 | 9.15 | +0.16 | +1.75% | 4 | 1,100 | 20.95% |
JPM250620P00180000 | 2024-04-25 11:28AM EDT | 2025-06-20 | 10.88 | 10.80 | 11.05 | -0.12 | -1.09% | 65 | 2,902 | 21.08% |
JPM251219P00180000 | 2024-04-25 9:59AM EDT | 2025-12-19 | 14.05 | 13.70 | 13.95 | -0.95 | -6.33% | 11 | 119 | 20.81% |
JPM260116P00180000 | 2024-04-25 9:56AM EDT | 2026-01-16 | 14.50 | 14.30 | 14.45 | -2.80 | -16.18% | 19 | 170 | 20.88% |