Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JPM240405C00130000 | 2024-02-22 12:27PM EDT | 2024-04-05 | 53.38 | 66.10 | 68.80 | 0.00 | - | 1 | 1 | 0.00% |
JPM240419C00130000 | 2024-03-26 2:47PM EDT | 2024-04-19 | 66.55 | 68.50 | 72.25 | 0.00 | - | 2 | 57 | 72.85% |
JPM240517C00130000 | 2024-03-26 2:47PM EDT | 2024-05-17 | 66.56 | 68.45 | 72.25 | 0.00 | - | 1 | 1 | 84.94% |
JPM240621C00130000 | 2024-03-28 1:47PM EDT | 2024-06-21 | 70.35 | 69.00 | 72.85 | +6.22 | +9.70% | 5 | 3,392 | 50.90% |
JPM240719C00130000 | 2024-03-26 2:28PM EDT | 2024-07-19 | 67.39 | 69.25 | 73.05 | 0.00 | - | 1 | 1 | 61.85% |
JPM240816C00130000 | 2024-03-27 11:34AM EDT | 2024-08-16 | 68.27 | 69.30 | 73.10 | 0.00 | - | 1 | 1 | 55.65% |
JPM240920C00130000 | 2024-03-27 11:34AM EDT | 2024-09-20 | 68.68 | 69.80 | 73.60 | 0.00 | - | 1 | 188 | 52.20% |
JPM241220C00130000 | 2024-01-05 10:50AM EDT | 2024-12-20 | 48.20 | 48.35 | 50.15 | 0.00 | - | 2 | 32 | 0.00% |
JPM250117C00130000 | 2024-03-25 10:19AM EDT | 2025-01-17 | 68.62 | 70.85 | 75.00 | 0.00 | - | 2 | 3,930 | 44.97% |
JPM250620C00130000 | 2024-03-07 10:57AM EDT | 2025-06-20 | 64.97 | 73.35 | 77.00 | 0.00 | - | 1 | 15 | 41.19% |
JPM251219C00130000 | 2024-03-26 12:07PM EDT | 2025-12-19 | 71.83 | 74.00 | 78.50 | 0.00 | - | 15 | 3,864 | 37.50% |
JPM260116C00130000 | 2024-03-26 10:33AM EDT | 2026-01-16 | 72.62 | 74.65 | 79.00 | 0.00 | - | 25 | 59 | 37.56% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JPM240412P00130000 | 2024-03-11 10:13AM EDT | 2024-04-12 | 0.22 | 0.00 | 0.13 | 0.00 | - | - | 1 | 86.72% |
JPM240419P00130000 | 2024-03-27 10:06AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 797 | 59.38% |
JPM240426P00130000 | 2024-03-28 3:59PM EDT | 2024-04-26 | 0.07 | 0.00 | 0.17 | -0.18 | -72.00% | 1 | 1 | 64.45% |
JPM240517P00130000 | 2024-03-18 11:20AM EDT | 2024-05-17 | 0.10 | 0.05 | 0.19 | 0.00 | - | 1 | 1,000 | 51.37% |
JPM240621P00130000 | 2024-03-28 2:46PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.18 | -0.02 | -16.67% | 2 | 11,728 | 41.60% |
JPM240719P00130000 | 2024-03-19 11:39AM EDT | 2024-07-19 | 0.33 | 0.18 | 0.21 | 0.00 | - | 2 | 30 | 36.91% |
JPM240816P00130000 | 2024-03-15 3:54PM EDT | 2024-08-16 | 0.47 | 0.24 | 0.29 | 0.00 | - | 2 | 56 | 34.69% |
JPM240920P00130000 | 2024-03-25 3:28PM EDT | 2024-09-20 | 0.48 | 0.36 | 0.39 | 0.00 | - | 2 | 3,216 | 32.57% |
JPM241018P00130000 | 2024-03-15 12:01PM EDT | 2024-10-18 | 0.84 | 0.49 | 0.54 | 0.00 | - | 2 | 7 | 32.02% |
JPM241115P00130000 | 2024-03-18 10:26AM EDT | 2024-11-15 | 0.95 | 0.63 | 0.68 | 0.00 | - | 22 | 62 | 31.34% |
JPM241220P00130000 | 2024-03-22 10:03AM EDT | 2024-12-20 | 0.88 | 0.77 | 0.83 | 0.00 | - | 3 | 1,033 | 30.37% |
JPM250117P00130000 | 2024-03-28 3:59PM EDT | 2025-01-17 | 0.99 | 0.97 | 0.99 | -0.12 | -10.81% | 51 | 14,275 | 29.96% |
JPM250321P00130000 | 2024-03-26 12:35PM EDT | 2025-03-21 | 1.58 | 1.31 | 1.58 | 0.00 | - | 10 | 58 | 30.17% |
JPM250620P00130000 | 2024-03-21 3:59PM EDT | 2025-06-20 | 2.14 | 2.00 | 2.16 | 0.00 | - | 6 | 651 | 29.11% |
JPM251219P00130000 | 2024-03-27 1:36PM EDT | 2025-12-19 | 3.37 | 3.10 | 3.30 | 0.00 | - | 4 | 806 | 27.59% |
JPM260116P00130000 | 2024-03-22 3:47PM EDT | 2026-01-16 | 3.60 | 3.20 | 3.50 | 0.00 | - | 18 | 623 | 27.47% |