Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JPM220708C00080000 | 2022-06-16 3:08PM EDT | 2022-07-08 | 33.05 | 36.25 | 37.70 | 0.00 | - | - | 3 | 118.36% |
JPM220715C00080000 | 2022-06-17 3:59PM EDT | 2022-07-15 | 33.35 | 36.90 | 37.60 | 0.00 | - | 3 | 6 | 90.14% |
JPM220916C00080000 | 2022-06-17 12:51PM EDT | 2022-09-16 | 33.35 | 37.00 | 37.70 | 0.00 | - | 2 | 58 | 46.78% |
JPM221021C00080000 | 2022-06-23 3:16PM EDT | 2022-10-21 | 33.65 | 36.65 | 37.90 | 0.00 | - | 1 | 3 | 42.77% |
JPM221216C00080000 | 2022-06-16 12:06PM EDT | 2022-12-16 | 34.00 | 37.55 | 38.30 | 0.00 | - | - | 4 | 39.72% |
JPM230120C00080000 | 2022-06-24 1:03PM EDT | 2023-01-20 | 38.10 | 37.65 | 38.45 | +3.75 | +10.92% | 7 | 207 | 37.57% |
JPM230317C00080000 | 2022-06-24 1:27PM EDT | 2023-03-17 | 38.36 | 38.05 | 39.10 | +0.66 | +1.75% | 4 | 5 | 37.79% |
JPM230616C00080000 | 2022-06-13 11:07AM EDT | 2023-06-16 | 37.90 | 38.60 | 39.45 | 0.00 | - | 1 | 4 | 34.41% |
JPM230915C00080000 | 2022-01-26 12:26PM EDT | 2023-09-15 | 70.75 | 66.50 | 71.00 | 0.00 | - | 1 | 1 | 119.13% |
JPM240119C00080000 | 2022-06-24 9:48AM EDT | 2024-01-19 | 38.28 | 39.75 | 40.60 | +2.68 | +7.53% | 11 | 96 | 31.30% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JPM220701P00080000 | 2022-06-24 11:55AM EDT | 2022-07-01 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 5 | 6 | 117.19% |
JPM220715P00080000 | 2022-06-24 11:38AM EDT | 2022-07-15 | 0.05 | 0.05 | 0.09 | -0.04 | -44.44% | 11 | 693 | 72.66% |
JPM220722P00080000 | 2022-06-24 9:47AM EDT | 2022-07-22 | 0.12 | 0.00 | 0.12 | -0.02 | -14.29% | 2 | 61 | 61.33% |
JPM220729P00080000 | 2022-06-23 3:26PM EDT | 2022-07-29 | 0.21 | 0.10 | 0.17 | 0.00 | - | 2 | 25 | 61.33% |
JPM220819P00080000 | 2022-06-24 3:13PM EDT | 2022-08-19 | 0.28 | 0.27 | 0.30 | -0.19 | -40.43% | 17 | 132 | 54.54% |
JPM220916P00080000 | 2022-06-24 9:34AM EDT | 2022-09-16 | 0.68 | 0.48 | 0.54 | -0.07 | -9.33% | 2 | 759 | 50.24% |
JPM221021P00080000 | 2022-06-21 2:59PM EDT | 2022-10-21 | 1.06 | 0.85 | 0.94 | 0.00 | - | 4 | 407 | 47.80% |
JPM221118P00080000 | 2022-06-24 11:49AM EDT | 2022-11-18 | 1.12 | 1.10 | 1.19 | -0.52 | -31.71% | 61 | 303 | 45.61% |
JPM221216P00080000 | 2022-06-23 2:06PM EDT | 2022-12-16 | 1.95 | 1.29 | 1.44 | 0.00 | - | 3 | 1,385 | 43.96% |
JPM230120P00080000 | 2022-06-23 2:38PM EDT | 2023-01-20 | 1.85 | 1.72 | 1.87 | -0.46 | -19.91% | 1 | 9,707 | 43.23% |
JPM230317P00080000 | 2022-06-24 12:47PM EDT | 2023-03-17 | 2.35 | 2.11 | 2.58 | -0.58 | -19.80% | 2 | 71 | 42.46% |
JPM230616P00080000 | 2022-06-24 11:01AM EDT | 2023-06-16 | 3.10 | 2.91 | 3.25 | -0.30 | -8.82% | 1 | 2,751 | 39.62% |
JPM230915P00080000 | 2022-06-16 12:52PM EDT | 2023-09-15 | 4.67 | 3.60 | 4.10 | 0.00 | - | 5 | 4,375 | 38.51% |
JPM240119P00080000 | 2022-06-24 1:43PM EDT | 2024-01-19 | 4.75 | 4.70 | 4.85 | -0.65 | -12.04% | 3 | 13,755 | 36.33% |