Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JD240322C00015000 | 2024-02-21 11:01AM EDT | 15.00 | 8.90 | 12.15 | 13.45 | 0.00 | - | 1 | 1 | 498.05% |
JD240322C00016000 | 2024-02-14 11:51AM EDT | 16.00 | 7.05 | 11.40 | 12.00 | 0.00 | - | 5 | 2 | 323.44% |
JD240322C00017000 | 2024-03-08 2:07PM EDT | 17.00 | 7.51 | 10.80 | 10.95 | 0.00 | - | 10 | 22 | 215.63% |
JD240322C00018000 | 2024-03-05 4:41PM EDT | 18.00 | 3.70 | 9.80 | 9.95 | 0.00 | - | - | 6 | 193.75% |
JD240322C00018500 | 2024-03-05 10:39AM EDT | 18.50 | 3.25 | 9.30 | 9.45 | 0.00 | - | - | 6 | 182.81% |
JD240322C00019000 | 2024-03-08 10:42AM EDT | 19.00 | 5.61 | 8.80 | 8.95 | 0.00 | - | 40 | 89 | 171.88% |
JD240322C00019500 | 2024-03-05 4:40PM EDT | 19.50 | 2.51 | 8.30 | 8.45 | 0.00 | - | 1 | 27 | 162.50% |
JD240322C00020000 | 2024-03-18 11:16AM EDT | 20.00 | 8.09 | 7.80 | 7.95 | +3.79 | +88.14% | 5 | 122 | 151.56% |
JD240322C00020500 | 2024-03-07 10:58AM EDT | 20.50 | 3.60 | 7.30 | 7.45 | 0.00 | - | 12 | 35 | 142.19% |
JD240322C00021000 | 2024-03-18 1:34PM EDT | 21.00 | 7.05 | 6.60 | 6.95 | -0.50 | -6.62% | 3 | 176 | 168.75% |
JD240322C00021500 | 2024-03-18 3:23PM EDT | 21.50 | 6.56 | 6.30 | 6.45 | -0.34 | -4.93% | 1 | 122 | 121.88% |
JD240322C00022000 | 2024-03-15 11:40AM EDT | 22.00 | 5.75 | 5.80 | 5.95 | 0.00 | - | 3 | 325 | 112.50% |
JD240322C00022500 | 2024-03-13 1:01PM EDT | 22.50 | 5.95 | 5.10 | 5.45 | 0.00 | - | 1 | 37 | 134.38% |
JD240322C00023000 | 2024-03-18 11:41AM EDT | 23.00 | 5.05 | 4.50 | 4.95 | +0.35 | +7.45% | 8 | 696 | 123.44% |
JD240322C00023500 | 2024-03-15 9:30AM EDT | 23.50 | 3.48 | 4.35 | 4.45 | 0.00 | - | 2 | 249 | 96.88% |
JD240322C00024000 | 2024-03-18 3:50PM EDT | 24.00 | 4.04 | 3.85 | 3.95 | +0.47 | +13.17% | 7 | 1,211 | 86.72% |
JD240322C00024500 | 2024-03-15 3:46PM EDT | 24.50 | 3.12 | 3.35 | 3.45 | 0.00 | - | 3 | 150 | 76.95% |
JD240322C00025000 | 2024-03-18 12:28PM EDT | 25.00 | 3.09 | 2.84 | 2.95 | +0.46 | +17.49% | 74 | 1,529 | 65.63% |
JD240322C00025500 | 2024-03-18 11:38AM EDT | 25.50 | 2.54 | 2.37 | 2.47 | +0.32 | +14.41% | 2 | 293 | 62.11% |
JD240322C00026000 | 2024-03-18 3:59PM EDT | 26.00 | 1.99 | 1.96 | 1.99 | +0.21 | +11.80% | 160 | 1,506 | 61.33% |
JD240322C00026500 | 2024-03-18 3:55PM EDT | 26.50 | 1.54 | 1.54 | 1.58 | +0.10 | +6.94% | 824 | 1,236 | 60.16% |
JD240322C00027000 | 2024-03-18 3:54PM EDT | 27.00 | 1.16 | 1.16 | 1.20 | +0.13 | +12.62% | 136 | 2,440 | 58.59% |
JD240322C00027500 | 2024-03-18 3:50PM EDT | 27.50 | 0.90 | 0.84 | 0.88 | +0.13 | +16.88% | 230 | 1,101 | 58.01% |
JD240322C00028000 | 2024-03-18 3:59PM EDT | 28.00 | 0.62 | 0.59 | 0.62 | +0.08 | +14.81% | 1,245 | 2,561 | 58.01% |
JD240322C00028500 | 2024-03-18 3:52PM EDT | 28.50 | 0.41 | 0.39 | 0.41 | +0.02 | +5.13% | 799 | 1,019 | 57.42% |
JD240322C00029000 | 2024-03-18 3:59PM EDT | 29.00 | 0.28 | 0.26 | 0.28 | +0.01 | +3.70% | 637 | 869 | 58.98% |
JD240322C00029500 | 2024-03-18 3:54PM EDT | 29.50 | 0.18 | 0.17 | 0.18 | -0.02 | -10.00% | 316 | 502 | 59.96% |
JD240322C00030000 | 2024-03-18 3:54PM EDT | 30.00 | 0.12 | 0.11 | 0.12 | -0.02 | -14.29% | 1,009 | 1,657 | 61.72% |
JD240322C00030500 | 2024-03-18 3:57PM EDT | 30.50 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 137 | 208 | 63.28% |
JD240322C00031000 | 2024-03-18 3:57PM EDT | 31.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 378 | 607 | 66.41% |
JD240322C00031500 | 2024-03-18 3:42PM EDT | 31.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 154 | 179 | 67.97% |
JD240322C00032000 | 2024-03-18 2:40PM EDT | 32.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 42 | 908 | 72.66% |
JD240322C00032500 | 2024-03-18 3:49PM EDT | 32.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 121 | 145 | 76.56% |
JD240322C00033000 | 2024-03-15 3:36PM EDT | 33.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 506 | 744 | 79.69% |
JD240322C00034000 | 2024-03-18 3:18PM EDT | 34.00 | 0.01 | 0.01 | 0.03 | +0.01 | - | 53 | 0 | 92.19% |
JD240322C00034500 | 2024-03-15 3:34PM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 20 | 81.25% |
JD240322C00035000 | 2024-03-13 3:55PM EDT | 35.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 28 | 99 | 87.50% |
JD240322C00035500 | 2024-03-14 2:36PM EDT | 35.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 39 | 103.13% |
JD240322C00036500 | 2024-03-14 11:33AM EDT | 36.50 | 0.01 | 0.00 | 0.30 | 0.00 | - | - | 47 | 167.97% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JD240322P00013000 | 2024-03-14 11:10AM EDT | 13.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 0 | 287.50% |
JD240322P00014000 | 2024-03-06 3:29PM EDT | 14.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 3 | 262.50% |
JD240322P00015000 | 2024-03-05 10:42AM EDT | 15.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 5 | 20 | 237.50% |
JD240322P00016000 | 2024-03-06 10:57AM EDT | 16.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 70 | 212.50% |
JD240322P00017000 | 2024-03-06 11:33AM EDT | 17.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 214 | 193.75% |
JD240322P00017500 | 2024-03-06 12:01PM EDT | 17.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 100 | 20 | 181.25% |
JD240322P00018000 | 2024-03-11 1:41PM EDT | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 110 | 171.88% |
JD240322P00018500 | 2024-03-07 11:00AM EDT | 18.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 48 | 178.13% |
JD240322P00019000 | 2024-03-12 12:12PM EDT | 19.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 2 | 117 | 227.34% |
JD240322P00019500 | 2024-03-13 10:12AM EDT | 19.50 | 0.02 | 0.00 | 0.25 | 0.00 | - | 4 | 10 | 214.84% |
JD240322P00020000 | 2024-03-18 9:54AM EDT | 20.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 1,159 | 151.56% |
JD240322P00020500 | 2024-03-07 10:59AM EDT | 20.50 | 0.09 | 0.00 | 0.26 | 0.00 | - | 7 | 11 | 191.41% |
JD240322P00021000 | 2024-03-15 12:04PM EDT | 21.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 162 | 115.63% |
JD240322P00021500 | 2024-03-18 10:41AM EDT | 21.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 472 | 106.25% |
JD240322P00022000 | 2024-03-18 3:42PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 144 | 828 | 90.63% |
JD240322P00022500 | 2024-03-15 1:53PM EDT | 22.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 9 | 475 | 90.63% |
JD240322P00023000 | 2024-03-18 3:41PM EDT | 23.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 25 | 1,197 | 87.50% |
JD240322P00023500 | 2024-03-18 12:52PM EDT | 23.50 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 5 | 288 | 82.81% |
JD240322P00024000 | 2024-03-18 12:01PM EDT | 24.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 7 | 366 | 73.44% |
JD240322P00024500 | 2024-03-18 12:58PM EDT | 24.50 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 7 | 142 | 67.19% |
JD240322P00025000 | 2024-03-18 3:22PM EDT | 25.00 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 82 | 793 | 62.50% |
JD240322P00025500 | 2024-03-18 2:17PM EDT | 25.50 | 0.06 | 0.05 | 0.06 | -0.10 | -62.50% | 27 | 418 | 58.59% |
JD240322P00026000 | 2024-03-18 3:59PM EDT | 26.00 | 0.10 | 0.10 | 0.11 | -0.15 | -60.00% | 1,657 | 3,633 | 57.81% |
JD240322P00026500 | 2024-03-18 3:44PM EDT | 26.50 | 0.15 | 0.17 | 0.19 | -0.24 | -61.54% | 477 | 1,181 | 56.64% |
JD240322P00027000 | 2024-03-18 3:58PM EDT | 27.00 | 0.31 | 0.29 | 0.31 | -0.24 | -43.64% | 154 | 1,903 | 55.66% |
JD240322P00027500 | 2024-03-18 3:50PM EDT | 27.50 | 0.44 | 0.47 | 0.50 | -0.35 | -44.30% | 252 | 611 | 55.86% |
JD240322P00028000 | 2024-03-18 3:59PM EDT | 28.00 | 0.74 | 0.71 | 0.75 | -0.27 | -26.73% | 266 | 417 | 55.86% |
JD240322P00028500 | 2024-03-18 3:52PM EDT | 28.50 | 1.03 | 1.01 | 1.05 | -0.36 | -25.90% | 52 | 287 | 55.66% |
JD240322P00029000 | 2024-03-18 3:05PM EDT | 29.00 | 1.29 | 1.37 | 1.42 | -0.52 | -28.73% | 527 | 269 | 56.25% |
JD240322P00030000 | 2024-03-18 3:52PM EDT | 30.00 | 2.24 | 2.22 | 2.27 | -0.38 | -14.50% | 235 | 139 | 58.20% |
JD240322P00030500 | 2024-03-13 10:45AM EDT | 30.50 | 2.26 | 2.61 | 2.74 | 0.00 | - | - | 1 | 50.00% |
JD240322P00031000 | 2024-03-06 10:31AM EDT | 31.00 | 6.33 | 3.10 | 3.25 | 0.00 | - | 100 | 0 | 57.03% |
JD240322P00031500 | 2024-03-14 9:32AM EDT | 31.50 | 4.50 | 3.60 | 3.70 | 0.00 | - | - | 2 | 72.66% |
JD240322P00032000 | 2024-03-05 4:17PM EDT | 32.00 | 10.65 | 4.10 | 4.25 | 0.00 | - | 78 | 14 | 70.31% |
JD240322P00033000 | 2024-02-08 1:33PM EDT | 33.00 | 10.80 | 8.15 | 8.30 | 0.00 | - | - | 0 | 417.77% |
JD240322P00034000 | 2024-03-13 10:11AM EDT | 34.00 | 5.55 | 5.50 | 6.20 | 0.00 | - | - | 0 | 106.25% |
JD240322P00035000 | 2024-03-13 10:11AM EDT | 35.00 | 6.55 | 6.15 | 7.20 | 0.00 | - | - | 0 | 118.75% |
JD240322P00038000 | 2024-03-15 3:45PM EDT | 38.00 | 10.43 | 9.55 | 10.20 | 0.00 | - | - | 2 | 152.34% |