Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JPM240322C00090000 | 2024-03-15 12:30PM EDT | 90.00 | 99.90 | 100.60 | 103.40 | 0.00 | - | - | 30 | 399.90% |
JPM240322C00100000 | 2024-03-15 9:30AM EDT | 100.00 | 87.20 | 90.55 | 93.15 | 0.00 | - | - | 0 | 325.98% |
JPM240322C00105000 | 2024-03-15 11:40AM EDT | 105.00 | 84.10 | 85.60 | 88.25 | 0.00 | - | - | 18 | 314.26% |
JPM240322C00135000 | 2024-02-22 12:29PM EDT | 135.00 | 48.04 | 55.75 | 58.50 | 0.00 | - | 4 | 4 | 212.89% |
JPM240322C00145000 | 2024-03-15 12:44PM EDT | 145.00 | 44.64 | 45.75 | 48.25 | 0.00 | - | 1 | 2 | 164.36% |
JPM240322C00150000 | 2024-03-18 11:58AM EDT | 150.00 | 41.95 | 40.90 | 43.25 | +5.01 | +13.56% | 1 | 3 | 148.05% |
JPM240322C00155000 | 2024-03-13 9:30AM EDT | 155.00 | 35.34 | 35.60 | 38.25 | 0.00 | - | 2 | 11 | 132.03% |
JPM240322C00160000 | 2024-03-18 1:46PM EDT | 160.00 | 31.01 | 30.75 | 33.70 | +0.77 | +2.55% | 1 | 9 | 133.20% |
JPM240322C00162500 | 2024-03-18 1:46PM EDT | 162.50 | 28.51 | 28.10 | 30.80 | +1.19 | +4.36% | 1 | 1 | 110.55% |
JPM240322C00165000 | 2024-03-11 9:51AM EDT | 165.00 | 22.20 | 25.85 | 28.80 | 0.00 | - | 1 | 95 | 119.09% |
JPM240322C00167500 | 2024-03-12 11:46AM EDT | 167.50 | 22.31 | 23.10 | 26.95 | 0.00 | - | 1 | 1 | 126.86% |
JPM240322C00170000 | 2024-03-14 3:36PM EDT | 170.00 | 17.30 | 22.00 | 23.70 | 0.00 | - | 12 | 82 | 67.09% |
JPM240322C00172500 | 2024-03-15 2:41PM EDT | 172.50 | 18.06 | 19.90 | 21.35 | 0.00 | - | - | 16 | 73.14% |
JPM240322C00175000 | 2024-03-18 2:57PM EDT | 175.00 | 17.20 | 16.50 | 19.75 | +1.45 | +9.21% | 1 | 111 | 65.72% |
JPM240322C00177500 | 2024-03-18 11:56AM EDT | 177.50 | 14.35 | 14.90 | 16.30 | +2.11 | +17.24% | 2 | 48 | 57.37% |
JPM240322C00180000 | 2024-03-18 3:59PM EDT | 180.00 | 12.73 | 11.55 | 13.85 | +1.67 | +15.10% | 44 | 435 | 67.75% |
JPM240322C00182500 | 2024-03-18 3:59PM EDT | 182.50 | 10.26 | 9.00 | 11.40 | +3.64 | +54.98% | 68 | 176 | 59.52% |
JPM240322C00185000 | 2024-03-18 3:57PM EDT | 185.00 | 7.77 | 7.70 | 8.85 | +1.87 | +31.69% | 78 | 1,729 | 49.12% |
JPM240322C00187500 | 2024-03-18 3:59PM EDT | 187.50 | 5.50 | 5.40 | 5.90 | +1.45 | +35.80% | 402 | 788 | 31.79% |
JPM240322C00190000 | 2024-03-18 3:59PM EDT | 190.00 | 3.40 | 3.35 | 3.50 | +1.35 | +65.85% | 1,382 | 3,079 | 23.49% |
JPM240322C00192500 | 2024-03-18 3:59PM EDT | 192.50 | 1.69 | 1.70 | 1.73 | +0.74 | +77.89% | 3,235 | 2,051 | 20.51% |
JPM240322C00195000 | 2024-03-18 3:59PM EDT | 195.00 | 0.66 | 0.66 | 0.71 | +0.29 | +78.38% | 1,309 | 2,016 | 20.00% |
JPM240322C00197500 | 2024-03-18 3:59PM EDT | 197.50 | 0.24 | 0.21 | 0.24 | +0.10 | +71.43% | 1,269 | 691 | 20.07% |
JPM240322C00200000 | 2024-03-18 3:57PM EDT | 200.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 935 | 730 | 21.09% |
JPM240322C00202500 | 2024-03-18 3:50PM EDT | 202.50 | 0.04 | 0.03 | 0.05 | 0.00 | - | 310 | 680 | 24.41% |
JPM240322C00205000 | 2024-03-18 3:58PM EDT | 205.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 257 | 59 | 25.78% |
JPM240322C00207500 | 2024-03-13 10:55AM EDT | 207.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 19 | 31.84% |
JPM240322C00210000 | 2024-03-18 2:50PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 8 | 57 | 32.03% |
JPM240322C00212500 | 2024-03-11 3:34PM EDT | 212.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 35.94% |
JPM240322C00215000 | 2024-03-11 10:49AM EDT | 215.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 1 | 45 | 60.84% |
JPM240322C00217500 | 2024-03-08 11:25AM EDT | 217.50 | 0.03 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 65.92% |
JPM240322C00220000 | 2024-03-07 4:40PM EDT | 220.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 13 | 46.88% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JPM240322P00090000 | 2024-03-11 3:43PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 350 | 350 | 225.00% |
JPM240322P00095000 | 2024-03-15 11:30AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 206.25% |
JPM240322P00130000 | 2024-02-13 3:34PM EDT | 130.00 | 0.09 | 0.00 | 0.33 | 0.00 | - | 10 | 11 | 175.20% |
JPM240322P00135000 | 2024-03-15 2:01PM EDT | 135.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 2 | 29 | 151.56% |
JPM240322P00140000 | 2024-03-13 10:06AM EDT | 140.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 174 | 139.26% |
JPM240322P00145000 | 2024-03-11 11:23AM EDT | 145.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 12 | 45 | 114.84% |
JPM240322P00150000 | 2024-03-15 12:36PM EDT | 150.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 56 | 78.13% |
JPM240322P00155000 | 2024-03-18 10:13AM EDT | 155.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 119 | 73.44% |
JPM240322P00160000 | 2024-03-15 1:57PM EDT | 160.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 26 | 608 | 64.06% |
JPM240322P00162500 | 2024-03-18 1:58PM EDT | 162.50 | 0.01 | 0.00 | 0.20 | -0.07 | -87.50% | 44 | 10 | 78.32% |
JPM240322P00165000 | 2024-03-18 1:20PM EDT | 165.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 619 | 827 | 57.03% |
JPM240322P00167500 | 2024-03-18 1:57PM EDT | 167.50 | 0.02 | 0.00 | 0.13 | -0.02 | -50.00% | 174 | 687 | 62.11% |
JPM240322P00170000 | 2024-03-18 3:29PM EDT | 170.00 | 0.02 | 0.01 | 0.14 | -0.02 | -50.00% | 740 | 1,825 | 57.42% |
JPM240322P00172500 | 2024-03-18 12:08PM EDT | 172.50 | 0.03 | 0.00 | 0.27 | -0.02 | -40.00% | 81 | 38 | 56.93% |
JPM240322P00175000 | 2024-03-18 12:43PM EDT | 175.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 80 | 1,106 | 41.80% |
JPM240322P00177500 | 2024-03-18 3:41PM EDT | 177.50 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 55 | 3,330 | 37.70% |
JPM240322P00180000 | 2024-03-18 3:58PM EDT | 180.00 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 366 | 2,195 | 33.01% |
JPM240322P00182500 | 2024-03-18 3:58PM EDT | 182.50 | 0.08 | 0.07 | 0.08 | -0.11 | -57.89% | 603 | 1,363 | 28.71% |
JPM240322P00185000 | 2024-03-18 3:59PM EDT | 185.00 | 0.12 | 0.11 | 0.12 | -0.23 | -65.71% | 1,356 | 4,176 | 24.61% |
JPM240322P00187500 | 2024-03-18 3:59PM EDT | 187.50 | 0.23 | 0.21 | 0.24 | -0.54 | -70.13% | 4,083 | 2,330 | 21.58% |
JPM240322P00190000 | 2024-03-18 3:59PM EDT | 190.00 | 0.57 | 0.56 | 0.61 | -1.04 | -64.60% | 3,959 | 1,321 | 20.02% |
JPM240322P00192500 | 2024-03-18 3:59PM EDT | 192.50 | 1.40 | 1.39 | 1.43 | -1.52 | -52.05% | 995 | 519 | 18.75% |
JPM240322P00195000 | 2024-03-18 3:48PM EDT | 195.00 | 2.98 | 2.83 | 2.93 | -1.97 | -39.80% | 340 | 131 | 18.21% |
JPM240322P00197500 | 2024-03-18 3:52PM EDT | 197.50 | 5.30 | 4.70 | 5.10 | -3.32 | -38.52% | 51 | 1 | 20.58% |
JPM240322P00200000 | 2024-03-18 3:56PM EDT | 200.00 | 7.50 | 6.95 | 8.60 | -3.05 | -28.91% | 13 | 0 | 47.24% |