Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JWN240328C00010000 | 2024-03-28 3:23PM EDT | 10.00 | 10.15 | 10.15 | 11.25 | -0.67 | -6.19% | 30 | 30 | 1,104.69% |
JWN240328C00014500 | 2024-03-18 9:57AM EDT | 14.50 | 2.24 | 5.55 | 6.95 | 0.00 | - | 2 | 2 | 642.97% |
JWN240328C00015500 | 2024-03-18 10:10AM EDT | 15.50 | 1.44 | 4.55 | 5.60 | 0.00 | - | 8 | 20 | 471.09% |
JWN240328C00016500 | 2024-03-28 9:31AM EDT | 16.50 | 3.50 | 3.10 | 4.30 | +0.97 | +38.34% | 1 | 5 | 479.69% |
JWN240328C00017000 | 2024-03-28 10:11AM EDT | 17.00 | 3.10 | 2.73 | 3.30 | +0.53 | +20.62% | 11 | 190 | 192.19% |
JWN240328C00017500 | 2024-03-27 10:44AM EDT | 17.50 | 2.65 | 1.60 | 3.20 | +0.44 | +19.91% | 8 | 114 | 356.25% |
JWN240328C00018000 | 2024-03-28 10:57AM EDT | 18.00 | 2.05 | 2.06 | 2.89 | +0.45 | +28.12% | 1 | 109 | 233.59% |
JWN240328C00018500 | 2024-03-28 2:32PM EDT | 18.50 | 1.77 | 1.50 | 2.48 | +0.47 | +36.15% | 2 | 253 | 202.34% |
JWN240328C00019000 | 2024-03-28 3:31PM EDT | 19.00 | 1.19 | 1.13 | 2.09 | +0.22 | +22.68% | 155 | 404 | 201.17% |
JWN240328C00019500 | 2024-03-28 3:27PM EDT | 19.50 | 0.65 | 0.60 | 1.97 | +0.19 | +41.30% | 45 | 539 | 203.52% |
JWN240328C00020000 | 2024-03-28 3:46PM EDT | 20.00 | 0.17 | 0.22 | 0.30 | +0.03 | +21.43% | 1,569 | 1,624 | 28.13% |
JWN240328C00020500 | 2024-03-28 3:54PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 10 | 110 | 17.19% |
JWN240328C00021000 | 2024-03-27 2:54PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 210 | 42.19% |
JWN240328C00021500 | 2024-03-22 12:23PM EDT | 21.50 | 0.04 | 0.00 | 0.25 | 0.00 | - | 10 | 44 | 121.09% |
JWN240328C00022000 | 2024-03-22 9:44AM EDT | 22.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 17 | 83 | 111.72% |
JWN240328C00022500 | 2024-03-05 4:44PM EDT | 22.50 | 0.95 | 0.00 | 0.53 | 0.00 | - | 5 | 9 | 227.34% |
JWN240328C00023000 | 2024-03-06 4:42PM EDT | 23.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | 1 | 1 | 254.69% |
JWN240328C00023500 | 2024-03-19 3:38PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 42 | 125.00% |
JWN240328C00024000 | 2024-03-19 9:45AM EDT | 24.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 4 | 217.19% |
JWN240328C00025000 | 2024-03-25 11:27AM EDT | 25.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | 4 | 21 | 353.13% |
JWN240328C00035000 | 2024-03-19 9:44AM EDT | 35.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 22 | 23 | 456.25% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JWN240328P00013000 | 2024-02-13 11:19AM EDT | 13.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | - | 1 | 381.25% |
JWN240328P00014000 | 2024-03-18 9:38AM EDT | 14.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 2 | 3 | 575.00% |
JWN240328P00014500 | 2024-03-19 3:15PM EDT | 14.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 3 | 207 | 331.25% |
JWN240328P00015000 | 2024-03-12 12:35PM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 201 | 293.75% |
JWN240328P00015500 | 2024-03-18 12:32PM EDT | 15.50 | 0.05 | 0.00 | 0.53 | 0.00 | - | 3 | 213 | 450.78% |
JWN240328P00016000 | 2024-03-26 10:39AM EDT | 16.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 5 | 311 | 410.94% |
JWN240328P00016500 | 2024-03-25 1:03PM EDT | 16.50 | 0.01 | 0.00 | 0.53 | 0.00 | - | 2 | 163 | 371.88% |
JWN240328P00017000 | 2024-03-21 1:00PM EDT | 17.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 11 | 194 | 212.50% |
JWN240328P00017500 | 2024-03-27 9:44AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,052 | 125.00% |
JWN240328P00018000 | 2024-03-26 3:33PM EDT | 18.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 41 | 146 | 100.00% |
JWN240328P00018500 | 2024-03-27 3:39PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 197 | 176 | 81.25% |
JWN240328P00019000 | 2024-03-28 9:42AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 275 | 62.50% |
JWN240328P00019500 | 2024-03-28 9:38AM EDT | 19.50 | 0.02 | 0.00 | 0.01 | -0.04 | -66.67% | 21 | 315 | 45.31% |
JWN240328P00020000 | 2024-03-28 2:38PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 215 | 183 | 20.31% |
JWN240328P00020500 | 2024-03-28 10:15AM EDT | 20.50 | 0.35 | 0.12 | 1.81 | -1.13 | -76.35% | 12 | 1 | 198.44% |
JWN240328P00021000 | 2024-03-06 1:21PM EDT | 21.00 | 3.30 | 0.50 | 2.36 | 0.00 | - | 7 | 0 | 237.89% |
JWN240328P00021500 | 2024-03-22 9:32AM EDT | 21.50 | 1.60 | 0.94 | 2.71 | 0.00 | - | 6 | 0 | 253.13% |
JWN240328P00022000 | 2024-03-28 2:43PM EDT | 22.00 | 1.85 | 0.67 | 3.40 | -0.35 | -15.91% | 1 | 1 | 209.38% |
JWN240328P00022500 | 2024-03-06 4:33PM EDT | 22.50 | 5.37 | 1.73 | 2.82 | 0.00 | - | 1 | 0 | 134.38% |
JWN240328P00025000 | 2024-03-18 12:36PM EDT | 25.00 | 8.00 | 3.55 | 5.70 | 0.00 | - | - | 0 | 575.78% |