Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JPM240405C00190000 | 2024-03-28 3:38PM EDT | 2024-04-05 | 10.55 | 10.05 | 11.95 | +1.30 | +14.05% | 45 | 1,430 | 45.80% |
JPM240412C00190000 | 2024-03-28 3:47PM EDT | 2024-04-12 | 10.90 | 9.65 | 11.50 | +0.95 | +9.55% | 103 | 957 | 29.42% |
JPM240419C00190000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 11.05 | 10.85 | 11.00 | +0.75 | +7.28% | 242 | 10,095 | 20.08% |
JPM240426C00190000 | 2024-03-28 2:51PM EDT | 2024-04-26 | 11.54 | 10.40 | 11.95 | +2.11 | +22.38% | 25 | 223 | 24.05% |
JPM240503C00190000 | 2024-03-28 10:19AM EDT | 2024-05-03 | 11.20 | 11.20 | 12.65 | +2.11 | +23.21% | 4 | 46 | 25.29% |
JPM240517C00190000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 13.00 | 12.00 | 12.90 | +1.08 | +9.06% | 73 | 3,344 | 22.53% |
JPM240621C00190000 | 2024-03-28 3:59PM EDT | 2024-06-21 | 14.95 | 13.85 | 15.25 | +1.20 | +8.73% | 33 | 3,547 | 24.49% |
JPM240719C00190000 | 2024-03-28 2:41PM EDT | 2024-07-19 | 15.82 | 15.05 | 16.75 | +1.02 | +6.89% | 5 | 1,363 | 25.02% |
JPM240816C00190000 | 2024-03-28 3:42PM EDT | 2024-08-16 | 17.25 | 16.20 | 17.40 | +0.72 | +4.36% | 12 | 349 | 23.83% |
JPM240920C00190000 | 2024-03-28 1:31PM EDT | 2024-09-20 | 18.60 | 18.10 | 19.10 | +0.40 | +2.20% | 22 | 3,641 | 24.67% |
JPM241018C00190000 | 2024-03-28 3:09PM EDT | 2024-10-18 | 19.95 | 19.35 | 20.25 | +3.20 | +19.10% | 23 | 424 | 24.98% |
JPM241115C00190000 | 2024-03-25 10:40AM EDT | 2024-11-15 | 20.53 | 20.10 | 21.40 | +2.54 | +14.12% | 2 | 326 | 25.36% |
JPM241220C00190000 | 2024-03-27 3:14PM EDT | 2024-12-20 | 20.76 | 21.75 | 22.95 | 0.00 | - | 17 | 1,123 | 26.05% |
JPM250117C00190000 | 2024-03-28 3:08PM EDT | 2025-01-17 | 23.60 | 22.90 | 24.60 | +1.10 | +4.89% | 65 | 2,181 | 27.22% |
JPM250321C00190000 | 2024-03-21 12:24PM EDT | 2025-03-21 | 24.32 | 25.10 | 26.80 | 0.00 | - | 2 | 81 | 27.65% |
JPM250620C00190000 | 2024-03-28 2:16PM EDT | 2025-06-20 | 28.20 | 27.45 | 29.35 | +1.90 | +7.22% | 2 | 808 | 27.72% |
JPM251219C00190000 | 2024-03-27 12:30PM EDT | 2025-12-19 | 30.51 | 32.05 | 33.55 | 0.00 | - | 1 | 141 | 27.59% |
JPM260116C00190000 | 2024-03-28 10:36AM EDT | 2026-01-16 | 32.66 | 32.45 | 34.00 | +0.56 | +1.74% | 5 | 310 | 27.44% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JPM240405P00190000 | 2024-03-28 3:54PM EDT | 2024-04-05 | 0.10 | 0.09 | 0.11 | -0.08 | -44.44% | 1,411 | 3,391 | 20.95% |
JPM240412P00190000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 0.77 | 0.74 | 0.77 | -0.27 | -25.96% | 503 | 1,496 | 25.10% |
JPM240419P00190000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 1.04 | 1.06 | 1.15 | -0.26 | -20.00% | 282 | 3,612 | 23.90% |
JPM240426P00190000 | 2024-03-28 3:55PM EDT | 2024-04-26 | 1.31 | 1.28 | 1.33 | -0.74 | -36.10% | 85 | 677 | 22.02% |
JPM240503P00190000 | 2024-03-28 3:16PM EDT | 2024-05-03 | 1.61 | 1.48 | 1.80 | -0.27 | -14.36% | 5 | 21 | 22.41% |
JPM240517P00190000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 2.12 | 2.16 | 2.21 | -0.32 | -13.11% | 310 | 3,797 | 20.86% |
JPM240621P00190000 | 2024-03-28 3:41PM EDT | 2024-06-21 | 3.25 | 3.20 | 3.30 | -0.25 | -7.14% | 244 | 2,361 | 19.52% |
JPM240719P00190000 | 2024-03-28 3:43PM EDT | 2024-07-19 | 4.55 | 4.55 | 4.65 | -0.75 | -14.15% | 29 | 496 | 20.48% |
JPM240816P00190000 | 2024-03-28 12:26PM EDT | 2024-08-16 | 5.45 | 5.15 | 5.30 | -0.10 | -1.80% | 6 | 417 | 19.83% |
JPM240920P00190000 | 2024-03-28 3:18PM EDT | 2024-09-20 | 6.10 | 5.95 | 6.05 | -0.85 | -12.23% | 97 | 881 | 19.26% |
JPM241018P00190000 | 2024-03-28 3:41PM EDT | 2024-10-18 | 7.20 | 7.10 | 7.20 | -1.25 | -14.79% | 1 | 255 | 20.01% |
JPM241115P00190000 | 2024-03-27 11:26AM EDT | 2024-11-15 | 8.90 | 7.90 | 8.20 | 0.00 | - | 16 | 128 | 20.48% |
JPM241220P00190000 | 2024-03-28 2:08PM EDT | 2024-12-20 | 8.69 | 8.60 | 8.70 | -2.01 | -18.79% | 40 | 389 | 19.89% |
JPM250117P00190000 | 2024-03-28 12:55PM EDT | 2025-01-17 | 9.75 | 9.55 | 9.90 | -0.76 | -7.23% | 116 | 502 | 20.72% |
JPM250321P00190000 | 2024-03-28 2:08PM EDT | 2025-03-21 | 10.74 | 10.65 | 12.90 | -1.96 | -15.43% | 40 | 12 | 22.86% |
JPM250620P00190000 | 2024-03-28 10:40AM EDT | 2025-06-20 | 12.80 | 12.35 | 13.25 | -2.45 | -16.07% | 3 | 72 | 20.83% |
JPM251219P00190000 | 2024-03-28 10:47AM EDT | 2025-12-19 | 16.20 | 15.40 | 15.90 | -0.52 | -3.11% | 45 | 332 | 20.25% |
JPM260116P00190000 | 2024-03-27 3:38PM EDT | 2026-01-16 | 16.59 | 14.95 | 16.20 | 0.00 | - | 2 | 32 | 20.11% |