Strike:165.00
Callsfor14 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM210514C00165000 | 2021-05-07 3:59PM EDT | 2021-05-14 | 0.59 | 0.55 | 0.60 | -0.11 | -15.71% | 2,303 | 753 | 21.34% |
| JPM210521C00165000 | 2021-05-07 3:59PM EDT | 2021-05-21 | 1.26 | 1.23 | 1.30 | +0.01 | +0.80% | 974 | 15,482 | 21.85% |
| JPM210528C00165000 | 2021-05-07 3:59PM EDT | 2021-05-28 | 1.84 | 1.76 | 1.95 | +0.03 | +1.66% | 690 | 482 | 22.52% |
| JPM210604C00165000 | 2021-05-07 3:52PM EDT | 2021-06-04 | 2.33 | 0.19 | 2.50 | +0.03 | +1.30% | 243 | 289 | 22.80% |
| JPM210611C00165000 | 2021-05-07 2:37PM EDT | 2021-06-11 | 2.80 | 2.62 | 3.05 | +0.47 | +20.17% | 51 | 84 | 23.29% |
| JPM210618C00165000 | 2021-05-07 3:57PM EDT | 2021-06-18 | 3.40 | 3.10 | 3.35 | +0.15 | +4.62% | 1,540 | 7,874 | 22.68% |
| JPM210716C00165000 | 2021-05-07 3:48PM EDT | 2021-07-16 | 4.85 | 4.80 | 5.00 | +0.05 | +1.04% | 590 | 2,194 | 23.56% |
| JPM210820C00165000 | 2021-05-07 3:50PM EDT | 2021-08-20 | 6.40 | 6.10 | 6.50 | +0.16 | +2.56% | 60 | 520 | 23.63% |
| JPM210917C00165000 | 2021-05-07 3:55PM EDT | 2021-09-17 | 7.50 | 7.35 | 7.70 | +0.62 | +9.01% | 59 | 1,920 | 24.10% |
| JPM211015C00165000 | 2021-05-07 2:05PM EDT | 2021-10-15 | 8.10 | 8.35 | 8.60 | +0.10 | +1.25% | 10 | 147 | 24.02% |
| JPM211217C00165000 | 2021-05-05 2:50PM EDT | 2021-12-17 | 10.05 | 9.90 | 10.30 | +1.50 | +17.54% | 8 | 94 | 23.74% |
| JPM220121C00165000 | 2021-05-07 3:44PM EDT | 2022-01-21 | 10.90 | 10.55 | 11.35 | +0.65 | +6.34% | 487 | 3,515 | 24.01% |
| JPM220617C00165000 | 2021-05-07 3:30PM EDT | 2022-06-17 | 14.32 | 14.10 | 14.75 | +1.32 | +10.15% | 385 | 4,349 | 24.19% |
| JPM230120C00165000 | 2021-05-06 2:57PM EDT | 2023-01-20 | 16.89 | 17.65 | 19.30 | -0.61 | -3.49% | 8 | 466 | 24.95% |
Putsfor14 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM210514P00165000 | 2021-05-07 3:55PM EDT | 2021-05-14 | 4.24 | 4.15 | 4.40 | -1.26 | -22.91% | 35 | 2 | 21.92% |
| JPM210521P00165000 | 2021-05-07 2:37PM EDT | 2021-05-21 | 5.00 | 4.90 | 5.05 | -0.65 | -11.50% | 12 | 2,150 | 21.78% |
| JPM210618P00165000 | 2021-05-07 3:56PM EDT | 2021-06-18 | 6.85 | 6.65 | 7.05 | -0.93 | -11.95% | 79 | 976 | 22.41% |
| JPM210716P00165000 | 2021-05-07 2:01PM EDT | 2021-07-16 | 9.65 | 9.05 | 9.30 | -0.18 | -1.83% | 21 | 104 | 25.51% |
| JPM210820P00165000 | 2021-04-21 3:34PM EDT | 2021-08-20 | 18.25 | 10.45 | 10.80 | 0.00 | - | - | 4 | 25.22% |
| JPM210917P00165000 | 2021-05-07 2:19PM EDT | 2021-09-17 | 11.97 | 11.65 | 11.95 | -0.65 | -5.15% | 32 | 89 | 25.39% |
| JPM211015P00165000 | 2021-05-07 3:06PM EDT | 2021-10-15 | 13.40 | 13.20 | 13.55 | -0.85 | -5.96% | 4 | 12 | 26.83% |
| JPM211217P00165000 | 2021-05-07 12:44PM EDT | 2021-12-17 | 15.40 | 14.90 | 15.15 | -0.45 | -2.84% | 12 | 10 | 25.92% |
| JPM220121P00165000 | 2021-05-05 10:49AM EDT | 2022-01-21 | 19.00 | 16.10 | 16.65 | 0.00 | - | 6 | 603 | 26.87% |
| JPM220617P00165000 | 2021-05-05 2:39PM EDT | 2022-06-17 | 21.89 | 18.60 | 20.50 | 0.00 | - | 1 | 141 | 27.15% |
| JPM230120P00165000 | 2021-05-06 1:54PM EDT | 2023-01-20 | 26.10 | 25.40 | 27.40 | -0.17 | -0.65% | 2 | 363 | 30.18% |
© 2021 Verizon Media. All rights reserved.
