JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240712C00022000 | 2024-06-28 9:58AM EDT | 22.00 | 3.94 | 3.80 | 4.00 | -0.49 | -11.06% | 6 | 54 | 52.15% |
| JD240712C00024000 | 2024-06-28 2:01PM EDT | 24.00 | 1.96 | 1.99 | 2.05 | -0.62 | -24.03% | 322 | 46 | 42.29% |
| JD240712C00026000 | 2024-06-28 3:38PM EDT | 26.00 | 0.61 | 0.63 | 0.67 | -0.29 | -32.22% | 57 | 19 | 36.91% |
| JD240712C00027000 | 2024-06-28 3:06PM EDT | 27.00 | 0.29 | 0.30 | 0.32 | -0.18 | -38.30% | 272 | 419 | 37.01% |
| JD240712C00028000 | 2024-06-28 3:17PM EDT | 28.00 | 0.14 | 0.12 | 0.15 | -0.07 | -33.33% | 32 | 190 | 38.57% |
| JD240712C00029000 | 2024-06-28 1:14PM EDT | 29.00 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 44 | 4,625 | 41.80% |
| JD240712C00030000 | 2024-06-28 12:31PM EDT | 30.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 4 | 647 | 45.70% |
| JD240712C00031000 | 2024-06-28 12:13PM EDT | 31.00 | 0.04 | 0.02 | 0.06 | -0.02 | -33.33% | 9 | 937 | 51.56% |
| JD240712C00032000 | 2024-06-25 12:42PM EDT | 32.00 | 0.10 | 0.01 | 0.09 | +0.05 | +100.00% | 1 | 4,626 | 60.94% |
| JD240712C00033000 | 2024-06-25 1:34PM EDT | 33.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 1 | 71 | 82.03% |
| JD240712C00034000 | 2024-06-27 2:17PM EDT | 34.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 2 | 389 | 70.31% |
| JD240712C00035000 | 2024-06-27 9:43AM EDT | 35.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 13 | 291 | 94.92% |
| JD240712C00036000 | 2024-06-26 11:06AM EDT | 36.00 | 0.02 | 0.00 | 0.66 | 0.00 | - | 25 | 36 | 127.93% |
| JD240712C00037000 | 2024-06-26 11:06AM EDT | 37.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 24 | 35 | 139.84% |
| JD240712C00038000 | 2024-06-24 11:00AM EDT | 38.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 6 | 11 | 147.07% |
| JD240712C00039000 | 2024-06-05 3:05PM EDT | 39.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 10 | 13 | 153.91% |
| JD240712C00040000 | 2024-06-20 12:38PM EDT | 40.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 6 | 6 | 108.59% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240712P00020000 | 2024-06-20 10:29AM EDT | 20.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | - | 1 | 88.28% |
| JD240712P00024000 | 2024-06-28 2:54PM EDT | 24.00 | 0.12 | 0.12 | 0.15 | +0.04 | +50.00% | 5 | 44 | 37.50% |
| JD240712P00025000 | 2024-06-28 12:29PM EDT | 25.00 | 0.33 | 0.32 | 0.36 | +0.11 | +50.00% | 54 | 25 | 35.35% |
| JD240712P00026000 | 2024-06-28 1:03PM EDT | 26.00 | 0.77 | 0.74 | 0.77 | +0.17 | +28.33% | 41 | 373 | 33.89% |
| JD240712P00027000 | 2024-06-28 3:11PM EDT | 27.00 | 1.45 | 1.39 | 1.44 | +0.39 | +36.79% | 15 | 148 | 34.67% |
| JD240712P00028000 | 2024-06-28 2:50PM EDT | 28.00 | 2.25 | 2.21 | 2.28 | +0.61 | +37.20% | 31 | 118 | 35.94% |
| JD240712P00029000 | 2024-06-28 2:24PM EDT | 29.00 | 3.24 | 3.15 | 3.25 | +1.03 | +46.61% | 51 | 109 | 42.97% |
| JD240712P00030000 | 2024-06-28 3:00PM EDT | 30.00 | 4.20 | 2.52 | 4.25 | +0.84 | +25.00% | 31 | 187 | 51.95% |
| JD240712P00031000 | 2024-06-26 3:41PM EDT | 31.00 | 3.52 | 3.05 | 5.25 | 0.00 | - | 13 | 19 | 60.55% |
| JD240712P00032000 | 2024-06-24 12:46PM EDT | 32.00 | 3.65 | 5.85 | 6.25 | 0.00 | - | 12 | 0 | 68.36% |
| JD240712P00033000 | 2024-05-31 1:17PM EDT | 33.00 | 3.84 | 6.65 | 8.20 | 0.00 | - | 1 | 0 | 97.66% |
| JD240712P00034000 | 2024-06-17 2:26PM EDT | 34.00 | 4.75 | 6.10 | 8.25 | 0.00 | - | 3 | 0 | 82.81% |
| JD240712P00035000 | 2024-06-13 9:56AM EDT | 35.00 | 4.89 | 8.10 | 10.25 | 0.00 | - | 1 | 10 | 67.19% |
| JD240712P00037000 | 2024-06-07 12:24PM EDT | 37.00 | 7.55 | 10.10 | 12.25 | 0.00 | - | 1 | 0 | 78.13% |
© 2024 Yahoo. All rights reserved.