Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JPM240426C00195000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.29 | 0.24 | 0.28 | -0.20 | -40.82% | 2,937 | 2,729 | 21.19% |
JPM240503C00195000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 1.49 | 1.49 | 1.54 | -0.08 | -5.10% | 3,244 | 3,737 | 19.73% |
JPM240510C00195000 | 2024-04-25 3:58PM EDT | 2024-05-10 | 2.38 | 2.22 | 2.33 | +0.13 | +5.78% | 357 | 1,098 | 19.59% |
JPM240517C00195000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 2.96 | 2.93 | 2.96 | +0.02 | +0.68% | 713 | 11,153 | 19.55% |
JPM240524C00195000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 3.90 | 3.70 | 4.55 | +0.35 | +9.86% | 236 | 1,343 | 24.39% |
JPM240531C00195000 | 2024-04-25 3:20PM EDT | 2024-05-31 | 4.06 | 4.10 | 4.30 | -0.09 | -2.17% | 391 | 738 | 20.85% |
JPM240621C00195000 | 2024-04-25 3:56PM EDT | 2024-06-21 | 5.75 | 5.60 | 5.70 | +0.29 | +5.31% | 392 | 4,979 | 21.18% |
JPM240719C00195000 | 2024-04-25 3:44PM EDT | 2024-07-19 | 7.40 | 7.45 | 7.55 | +0.12 | +1.65% | 157 | 1,977 | 22.32% |
JPM240816C00195000 | 2024-04-25 2:34PM EDT | 2024-08-16 | 8.50 | 8.85 | 8.95 | -0.10 | -1.16% | 42 | 826 | 22.61% |
JPM240920C00195000 | 2024-04-25 12:21PM EDT | 2024-09-20 | 10.75 | 10.60 | 10.75 | +0.35 | +3.37% | 9 | 3,005 | 23.42% |
JPM241018C00195000 | 2024-04-25 10:35AM EDT | 2024-10-18 | 11.80 | 11.65 | 12.10 | +0.85 | +7.76% | 1 | 498 | 24.00% |
JPM241115C00195000 | 2024-04-24 3:55PM EDT | 2024-11-15 | 13.12 | 13.05 | 13.40 | -0.03 | -0.23% | 1 | 427 | 24.55% |
JPM241220C00195000 | 2024-04-25 2:51PM EDT | 2024-12-20 | 14.55 | 14.70 | 15.05 | +0.75 | +5.43% | 8 | 1,365 | 25.32% |
JPM250117C00195000 | 2024-04-25 3:21PM EDT | 2025-01-17 | 15.76 | 15.70 | 17.90 | +0.36 | +2.34% | 11 | 2,848 | 28.29% |
JPM250321C00195000 | 2024-04-25 10:07AM EDT | 2025-03-21 | 18.35 | 16.80 | 19.70 | +1.25 | +7.31% | 8 | 375 | 27.91% |
JPM250620C00195000 | 2024-04-25 10:10AM EDT | 2025-06-20 | 20.15 | 20.80 | 23.35 | +0.20 | +1.00% | 12 | 514 | 29.14% |
JPM251219C00195000 | 2024-04-12 12:38PM EDT | 2025-12-19 | 25.50 | 24.80 | 28.15 | +3.89 | +18.00% | 1 | 83 | 29.24% |
JPM260116C00195000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 26.50 | 26.50 | 27.00 | +0.20 | +0.76% | 9 | 734 | 27.43% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JPM240426P00195000 | 2024-04-25 3:56PM EDT | 2024-04-26 | 1.76 | 1.81 | 2.05 | -0.72 | -29.03% | 389 | 40 | 25.59% |
JPM240503P00195000 | 2024-04-25 3:57PM EDT | 2024-05-03 | 2.76 | 2.89 | 2.94 | -0.34 | -10.97% | 1,250 | 157 | 17.63% |
JPM240510P00195000 | 2024-04-25 3:34PM EDT | 2024-05-10 | 3.60 | 3.40 | 3.65 | -0.10 | -2.70% | 145 | 28 | 17.57% |
JPM240517P00195000 | 2024-04-25 3:54PM EDT | 2024-05-17 | 4.00 | 3.90 | 4.00 | -0.14 | -3.38% | 427 | 2,501 | 16.39% |
JPM240524P00195000 | 2024-04-25 1:56PM EDT | 2024-05-24 | 4.60 | 4.55 | 4.75 | -0.10 | -2.13% | 21 | 106 | 17.77% |
JPM240531P00195000 | 2024-04-25 2:40PM EDT | 2024-05-31 | 5.20 | 2.96 | 5.00 | +0.10 | +1.96% | 97 | 96 | 17.00% |
JPM240621P00195000 | 2024-04-25 3:42PM EDT | 2024-06-21 | 5.86 | 5.70 | 5.90 | +0.11 | +1.91% | 50 | 2,727 | 16.48% |
JPM240719P00195000 | 2024-04-25 3:40PM EDT | 2024-07-19 | 7.75 | 7.60 | 7.75 | +0.10 | +1.31% | 922 | 951 | 18.48% |
JPM240816P00195000 | 2024-04-25 12:48PM EDT | 2024-08-16 | 8.55 | 8.45 | 8.60 | -0.45 | -5.00% | 14 | 306 | 18.01% |
JPM240920P00195000 | 2024-04-25 10:08AM EDT | 2024-09-20 | 9.60 | 9.40 | 9.55 | -0.50 | -4.95% | 5 | 996 | 17.68% |
JPM241018P00195000 | 2024-04-25 3:18PM EDT | 2024-10-18 | 10.90 | 10.65 | 10.95 | +0.10 | +0.93% | 23 | 548 | 18.82% |
JPM241115P00195000 | 2024-04-25 3:23PM EDT | 2024-11-15 | 11.60 | 11.45 | 11.80 | -0.45 | -3.73% | 8 | 776 | 18.96% |
JPM241220P00195000 | 2024-04-25 3:46PM EDT | 2024-12-20 | 12.30 | 10.15 | 12.55 | -0.50 | -3.91% | 70 | 216 | 18.72% |
JPM250117P00195000 | 2024-04-25 1:36PM EDT | 2025-01-17 | 13.34 | 13.15 | 13.45 | -0.41 | -2.98% | 1,974 | 1,534 | 19.08% |
JPM250321P00195000 | 2024-04-25 9:59AM EDT | 2025-03-21 | 15.05 | 14.30 | 15.35 | -3.35 | -18.21% | 15 | 2,331 | 19.75% |
JPM250620P00195000 | 2024-04-25 2:49PM EDT | 2025-06-20 | 16.50 | 16.05 | 16.50 | -3.55 | -17.71% | 41 | 273 | 18.88% |
JPM251219P00195000 | 2024-04-25 9:59AM EDT | 2025-12-19 | 19.95 | 18.90 | 19.60 | +1.25 | +6.68% | 119 | 136 | 18.92% |
JPM260116P00195000 | 2024-04-25 1:45PM EDT | 2026-01-16 | 19.65 | 19.35 | 19.90 | +0.15 | +0.77% | 8 | 330 | 18.79% |