Strike:85.00
Callsfor21 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM210521C00085000 | 2021-04-21 3:31PM EDT | 2021-05-21 | 65.00 | 78.15 | 80.75 | 0.00 | - | 4 | 175 | 269.14% |
| JPM210618C00085000 | 2021-04-28 10:01AM EDT | 2021-06-18 | 66.65 | 77.90 | 81.30 | 0.00 | - | 5 | 61 | 118.95% |
| JPM210716C00085000 | 2021-05-05 12:49PM EDT | 2021-07-16 | 72.55 | 77.90 | 80.60 | 0.00 | - | 1 | 60 | 76.07% |
| JPM210917C00085000 | 2021-04-21 9:40AM EDT | 2021-09-17 | 64.20 | 78.20 | 80.40 | 0.00 | - | 1 | 108 | 55.08% |
| JPM220121C00085000 | 2021-05-13 3:18PM EDT | 2022-01-21 | 78.04 | 78.25 | 80.00 | +0.54 | +0.70% | 2 | 6,016 | 48.32% |
| JPM220617C00085000 | 2021-05-06 1:40PM EDT | 2022-06-17 | 75.02 | 76.65 | 81.50 | 0.00 | - | 5 | 13 | 47.55% |
| JPM230120C00085000 | 2021-05-10 11:12AM EDT | 2023-01-20 | 76.85 | 77.00 | 81.50 | 0.00 | - | 5 | 238 | 38.23% |
Putsfor21 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM210521P00085000 | 2021-04-28 3:45PM EDT | 2021-05-21 | 0.01 | 0.00 | 0.25 | 0.00 | - | 5 | 314 | 223.44% |
| JPM210618P00085000 | 2021-05-14 9:42AM EDT | 2021-06-18 | 0.03 | 0.00 | 0.10 | +0.01 | +50.00% | 1 | 10,253 | 83.98% |
| JPM210716P00085000 | 2021-04-16 3:25PM EDT | 2021-07-16 | 0.15 | 0.02 | 0.25 | 0.00 | - | 1 | 103 | 70.22% |
| JPM210820P00085000 | 2021-05-14 1:40PM EDT | 2021-08-20 | 0.21 | 0.05 | 0.51 | +0.01 | +5.00% | 4 | 10 | 62.26% |
| JPM210917P00085000 | 2021-05-10 10:01AM EDT | 2021-09-17 | 0.27 | 0.20 | 0.49 | 0.00 | - | 20 | 5,975 | 56.69% |
| JPM211015P00085000 | 2021-05-06 11:26AM EDT | 2021-10-15 | 0.30 | 0.18 | 0.36 | 0.00 | - | - | 3 | 51.56% |
| JPM211217P00085000 | 2021-05-03 11:44AM EDT | 2021-12-17 | 0.39 | 0.14 | 0.85 | 0.00 | - | 1 | 1,304 | 50.59% |
| JPM220121P00085000 | 2021-05-13 1:56PM EDT | 2022-01-21 | 1.02 | 0.50 | 0.90 | 0.00 | - | 5 | 12,107 | 47.46% |
| JPM220617P00085000 | 2021-05-12 2:35PM EDT | 2022-06-17 | 1.50 | 1.03 | 1.76 | 0.00 | - | 1 | 153 | 43.63% |
| JPM230120P00085000 | 2021-05-12 3:20PM EDT | 2023-01-20 | 3.00 | 2.10 | 2.94 | 0.00 | - | 49 | 566 | 40.04% |
© 2021 Verizon Media. All rights reserved.
