Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JWN240405C00015000 | 2024-03-12 10:01AM EDT | 15.00 | 2.86 | 4.20 | 6.40 | 0.00 | - | 1 | 0 | 106.25% |
JWN240405C00016000 | 2024-03-22 1:23PM EDT | 16.00 | 3.33 | 3.30 | 5.10 | 0.00 | - | 2 | 2 | 224.22% |
JWN240405C00016500 | 2024-03-13 10:37AM EDT | 16.50 | 2.55 | 2.71 | 4.10 | 0.00 | - | - | 2 | 141.80% |
JWN240405C00017000 | 2024-03-26 2:54PM EDT | 17.00 | 2.07 | 2.93 | 4.20 | 0.00 | - | 1 | 59 | 122.27% |
JWN240405C00017500 | 2024-03-28 2:34PM EDT | 17.50 | 2.61 | 2.06 | 2.84 | +0.29 | +12.50% | 2 | 101 | 70.31% |
JWN240405C00018000 | 2024-03-28 1:15PM EDT | 18.00 | 2.20 | 1.13 | 2.40 | +0.57 | +34.97% | 87 | 599 | 71.09% |
JWN240405C00018500 | 2024-03-28 2:32PM EDT | 18.50 | 1.81 | 1.54 | 2.39 | +0.38 | +26.57% | 2 | 81 | 68.36% |
JWN240405C00019000 | 2024-03-28 2:47PM EDT | 19.00 | 1.21 | 1.16 | 1.65 | +0.12 | +11.01% | 35 | 68 | 75.20% |
JWN240405C00019500 | 2024-03-28 12:14PM EDT | 19.50 | 0.90 | 0.51 | 1.67 | +0.26 | +40.62% | 7 | 87 | 53.81% |
JWN240405C00020000 | 2024-03-28 3:49PM EDT | 20.00 | 0.58 | 0.56 | 0.60 | +0.22 | +61.11% | 261 | 239 | 38.09% |
JWN240405C00020500 | 2024-03-28 3:30PM EDT | 20.50 | 0.26 | 0.31 | 0.33 | +0.04 | +18.18% | 17 | 108 | 36.13% |
JWN240405C00021000 | 2024-03-28 1:41PM EDT | 21.00 | 0.15 | 0.14 | 0.20 | +0.02 | +15.38% | 434 | 47 | 39.26% |
JWN240405C00021500 | 2024-03-28 3:45PM EDT | 21.50 | 0.07 | 0.06 | 0.17 | -0.15 | -68.18% | 52 | 33 | 48.05% |
JWN240405C00022000 | 2024-03-28 3:39PM EDT | 22.00 | 0.05 | 0.03 | 0.06 | +0.02 | +66.67% | 79 | 67 | 42.58% |
JWN240405C00022500 | 2024-03-04 1:35PM EDT | 22.50 | 0.98 | 0.00 | 0.37 | 0.00 | - | 1 | 1 | 70.31% |
JWN240405C00023000 | 2024-03-05 3:36PM EDT | 23.00 | 0.85 | 0.00 | 0.20 | 0.00 | - | 8 | 4 | 66.41% |
JWN240405C00024000 | 2024-03-22 1:12PM EDT | 24.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 122.07% |
JWN240405C00025000 | 2024-03-06 1:37PM EDT | 25.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 20 | 122.66% |
JWN240405C00026000 | 2024-03-05 11:53AM EDT | 26.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | - | 1 | 155.47% |
JWN240405C00030000 | 2024-03-26 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.68 | 0.00 | - | 1 | 5 | 204.30% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JWN240405P00012000 | 2024-03-07 4:49PM EDT | 12.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 1 | 150.00% |
JWN240405P00014000 | 2024-03-01 12:04PM EDT | 14.00 | 0.07 | 0.00 | 0.37 | 0.00 | - | 1 | 1 | 184.38% |
JWN240405P00014500 | 2024-03-14 9:46AM EDT | 14.50 | 0.03 | 0.00 | 0.43 | 0.00 | - | 1 | 12 | 177.34% |
JWN240405P00015000 | 2024-03-28 10:25AM EDT | 15.00 | 0.03 | 0.00 | 0.37 | -0.02 | -40.00% | 22 | 227 | 157.03% |
JWN240405P00015500 | 2024-03-22 2:12PM EDT | 15.50 | 0.03 | 0.00 | 1.63 | 0.00 | - | 1 | 212 | 240.43% |
JWN240405P00016000 | 2024-03-19 9:36AM EDT | 16.00 | 0.51 | 0.00 | 0.60 | 0.00 | - | 1 | 244 | 151.17% |
JWN240405P00016500 | 2024-03-20 2:04PM EDT | 16.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 114 | 85.16% |
JWN240405P00017000 | 2024-03-28 2:32PM EDT | 17.00 | 0.03 | 0.00 | 2.13 | -0.01 | -25.00% | 5 | 54 | 214.65% |
JWN240405P00017500 | 2024-03-28 10:25AM EDT | 17.50 | 0.03 | 0.00 | 0.13 | -0.03 | -50.00% | 21 | 47 | 69.14% |
JWN240405P00018000 | 2024-03-27 3:18PM EDT | 18.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | 45 | 43 | 90.63% |
JWN240405P00018500 | 2024-03-28 11:53AM EDT | 18.50 | 0.02 | 0.01 | 0.18 | -0.17 | -89.47% | 10 | 20 | 53.52% |
JWN240405P00019000 | 2024-03-28 3:08PM EDT | 19.00 | 0.07 | 0.05 | 0.15 | -0.10 | -58.82% | 31 | 77 | 49.61% |
JWN240405P00019500 | 2024-03-28 3:08PM EDT | 19.50 | 0.17 | 0.11 | 0.16 | -0.17 | -50.00% | 59 | 45 | 37.70% |
JWN240405P00020000 | 2024-03-28 3:59PM EDT | 20.00 | 0.28 | 0.26 | 0.30 | -0.27 | -49.09% | 159 | 168 | 35.35% |
JWN240405P00020500 | 2024-03-28 3:09PM EDT | 20.50 | 0.62 | 0.51 | 0.55 | -0.16 | -20.51% | 53 | 11 | 35.35% |
JWN240405P00021000 | 2024-03-28 3:26PM EDT | 21.00 | 0.98 | 0.83 | 1.02 | -2.07 | -67.87% | 11 | 1 | 47.85% |
JWN240405P00022000 | 2024-03-25 10:15AM EDT | 22.00 | 3.20 | 0.89 | 2.54 | 0.00 | - | 1 | 0 | 122.07% |
JWN240405P00022500 | 2024-03-27 1:09PM EDT | 22.50 | 2.40 | 0.82 | 2.47 | -0.25 | -9.43% | 1 | 1 | 77.34% |
JWN240405P00025000 | 2024-03-06 10:50AM EDT | 25.00 | 6.70 | 3.65 | 5.10 | 0.00 | - | 7 | 0 | 138.87% |