Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JD240524C00031000 | 2024-05-17 1:33PM EDT | 2024-05-24 | 4.42 | 4.25 | 4.45 | +1.42 | +47.33% | 11 | 386 | 66.41% |
JD240531C00031000 | 2024-05-17 12:22PM EDT | 2024-05-31 | 4.17 | 4.35 | 4.50 | +0.72 | +20.87% | 5 | 324 | 53.13% |
JD240607C00031000 | 2024-05-17 3:23PM EDT | 2024-06-07 | 4.68 | 4.00 | 4.65 | +1.16 | +32.95% | 3 | 53 | 56.45% |
JD240614C00031000 | 2024-05-17 12:39PM EDT | 2024-06-14 | 4.40 | 4.15 | 5.10 | +1.30 | +41.94% | 1 | 356 | 66.41% |
JD240621C00031000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 4.81 | 4.75 | 4.85 | +0.81 | +20.25% | 81 | 7,552 | 50.78% |
JD240628C00031000 | 2024-05-16 10:49AM EDT | 2024-06-28 | 4.00 | 4.25 | 5.50 | +4.00 | - | - | 2 | 65.09% |
JD240719C00031000 | 2024-05-17 11:15AM EDT | 2024-07-19 | 5.43 | 5.25 | 5.90 | +0.90 | +19.87% | 6 | 4,219 | 54.59% |
JD240816C00031000 | 2024-05-17 1:31PM EDT | 2024-08-16 | 6.03 | 5.75 | 6.30 | +1.11 | +22.56% | 36 | 278 | 53.27% |
JD240920C00031000 | 2024-05-17 3:17PM EDT | 2024-09-20 | 6.60 | 6.45 | 6.60 | +1.27 | +23.83% | 8 | 2,937 | 52.44% |
JD241018C00031000 | 2024-05-17 10:21AM EDT | 2024-10-18 | 7.10 | 6.60 | 8.75 | +7.10 | - | 2 | 10 | 62.04% |
JD241115C00031000 | 2024-05-16 3:20PM EDT | 2024-11-15 | 6.85 | 6.50 | 8.10 | +6.85 | - | - | 163 | 52.69% |
JD241220C00031000 | 2024-05-16 9:48AM EDT | 2024-12-20 | 6.29 | 7.60 | 8.90 | 0.00 | - | 16 | 74 | 58.28% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JD240524P00031000 | 2024-05-17 2:55PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 19 | 543 | 57.81% |
JD240531P00031000 | 2024-05-17 3:43PM EDT | 2024-05-31 | 0.09 | 0.07 | 0.10 | -0.12 | -57.14% | 17 | 58 | 47.66% |
JD240607P00031000 | 2024-05-17 3:23PM EDT | 2024-06-07 | 0.15 | 0.14 | 0.18 | -0.25 | -62.50% | 18 | 55 | 44.63% |
JD240614P00031000 | 2024-05-17 12:25PM EDT | 2024-06-14 | 0.30 | 0.13 | 0.35 | -0.17 | -36.17% | 2 | 23 | 47.22% |
JD240621P00031000 | 2024-05-17 3:35PM EDT | 2024-06-21 | 0.32 | 0.33 | 0.37 | -0.22 | -40.74% | 162 | 7,315 | 42.87% |
JD240628P00031000 | 2024-05-17 3:18PM EDT | 2024-06-28 | 0.48 | 0.33 | 0.56 | +0.48 | -63.03% | 48 | 13 | 45.61% |
JD240719P00031000 | 2024-05-17 3:27PM EDT | 2024-07-19 | 0.69 | 0.68 | 0.75 | -0.29 | -29.59% | 131 | 872 | 41.90% |
JD240816P00031000 | 2024-05-16 10:26AM EDT | 2024-08-16 | 1.59 | 1.12 | 1.30 | 0.00 | - | 2 | 333 | 45.22% |
JD240920P00031000 | 2024-05-17 2:56PM EDT | 2024-09-20 | 1.61 | 1.46 | 1.71 | -0.73 | -31.20% | 19 | 228 | 44.53% |
JD241220P00031000 | 2024-05-16 3:50PM EDT | 2024-12-20 | 2.84 | 2.34 | 2.76 | 0.00 | - | 2 | 137 | 45.36% |