Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JLL240419C00165000 | 2024-03-05 1:26PM EDT | 165.00 | 28.03 | 19.30 | 22.30 | 0.00 | - | - | 4 | 52.48% |
JLL240419C00185000 | 2024-03-15 1:15PM EDT | 185.00 | 6.40 | 5.60 | 6.40 | 0.00 | - | 1 | 8 | 33.22% |
JLL240419C00190000 | 2024-03-14 3:51PM EDT | 190.00 | 4.60 | 2.45 | 4.20 | 0.00 | - | 2 | 9 | 32.01% |
JLL240419C00195000 | 2024-03-12 10:40AM EDT | 195.00 | 4.40 | 1.45 | 2.75 | 0.00 | - | 3 | 113 | 31.92% |
JLL240419C00200000 | 2024-03-18 10:49AM EDT | 200.00 | 1.55 | 1.15 | 2.10 | 0.00 | - | 2 | 30 | 34.29% |
JLL240419C00210000 | 2024-03-05 4:01PM EDT | 210.00 | 2.05 | 0.30 | 1.00 | 0.00 | - | 4 | 5 | 35.99% |
JLL240419C00220000 | 2024-02-27 10:55AM EDT | 220.00 | 1.82 | 0.00 | 2.35 | 0.00 | - | 5 | 5 | 56.57% |
JLL240419C00230000 | 2024-02-26 3:57PM EDT | 230.00 | 1.20 | 0.00 | 1.80 | 0.00 | - | 4 | 3 | 51.00% |
JLL240419C00240000 | 2024-02-26 11:46AM EDT | 240.00 | 1.10 | 0.00 | 4.50 | 0.00 | - | 1 | 7 | 72.57% |
JLL240419C00250000 | 2024-02-26 11:59AM EDT | 250.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 4 | 97 | 54.93% |
JLL240419C00260000 | 2024-03-18 10:45AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 294 | 46.09% |
JLL240419C00270000 | 2024-03-14 2:33PM EDT | 270.00 | 0.05 | - | 0.05 | 0.00 | - | - | 1 | 50.39% |
JLL240419C00280000 | 2024-03-14 2:33PM EDT | 280.00 | 0.05 | - | 0.05 | 0.00 | - | - | 1 | 54.69% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JLL240419P00150000 | 2024-02-28 2:32PM EDT | 150.00 | 0.70 | 0.00 | 0.95 | 0.00 | - | - | 2 | 49.44% |
JLL240419P00160000 | 2024-03-05 10:30AM EDT | 160.00 | 0.93 | 0.45 | 1.15 | 0.00 | - | - | 1 | 38.89% |
JLL240419P00165000 | 2024-02-28 1:04PM EDT | 165.00 | 1.95 | 0.85 | 2.05 | 0.00 | - | - | 1 | 39.54% |
JLL240419P00170000 | 2024-02-21 12:32PM EDT | 170.00 | 5.40 | 1.60 | 2.50 | 0.00 | - | - | 1 | 35.02% |
JLL240419P00175000 | 2024-03-05 4:01PM EDT | 175.00 | 3.10 | 2.80 | 4.10 | 0.00 | - | 1 | 4 | 35.61% |
JLL240419P00180000 | 2024-03-15 3:29PM EDT | 180.00 | 5.00 | 4.40 | 5.40 | 0.00 | - | 1 | 13 | 32.28% |
JLL240419P00185000 | 2024-03-18 10:26AM EDT | 185.00 | 6.74 | 6.70 | 7.20 | -0.66 | -8.92% | 11 | 4 | 29.02% |
JLL240419P00190000 | 2024-03-13 10:03AM EDT | 190.00 | 8.50 | 9.60 | 11.90 | 0.00 | - | 1 | 6 | 36.80% |