Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
JPM240621C00200000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.20 | 0.10 | 0.23 | -0.21 | -51.22% | 6,944 | 15,680 | 17.82% |
JPM240628C00200000 | 2024-06-14 3:37PM EDT | 2024-06-28 | 0.95 | 0.94 | 0.99 | -0.20 | -17.39% | 214 | 1,454 | 20.66% |
JPM240705C00200000 | 2024-06-14 3:59PM EDT | 2024-07-05 | 1.28 | 1.24 | 1.33 | -0.07 | -5.19% | 116 | 925 | 19.23% |
JPM240712C00200000 | 2024-06-14 3:53PM EDT | 2024-07-12 | 2.27 | 2.26 | 2.38 | -0.18 | -7.35% | 74 | 915 | 22.39% |
JPM240719C00200000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 2.79 | 2.79 | 2.99 | +0.01 | +0.36% | 1,272 | 7,280 | 22.84% |
JPM240726C00200000 | 2024-06-14 2:02PM EDT | 2024-07-26 | 2.84 | 3.05 | 3.20 | -0.51 | -15.22% | 7 | 63 | 21.72% |
JPM240802C00200000 | 2024-06-13 3:02PM EDT | 2024-08-02 | 3.75 | 3.40 | 4.70 | 0.00 | - | 13 | 11 | 25.71% |
JPM240816C00200000 | 2024-06-14 3:45PM EDT | 2024-08-16 | 4.25 | 4.15 | 4.25 | +0.15 | +3.66% | 318 | 4,945 | 21.21% |
JPM240920C00200000 | 2024-06-14 2:19PM EDT | 2024-09-20 | 5.70 | 5.85 | 6.00 | -0.17 | -2.90% | 245 | 4,495 | 21.53% |
JPM241018C00200000 | 2024-06-14 3:59PM EDT | 2024-10-18 | 7.30 | 7.20 | 7.40 | 0.00 | - | 72 | 2,815 | 22.14% |
JPM241115C00200000 | 2024-06-14 2:25PM EDT | 2024-11-15 | 8.50 | 8.65 | 8.80 | -0.40 | -4.49% | 88 | 479 | 22.84% |
JPM241220C00200000 | 2024-06-14 2:32PM EDT | 2024-12-20 | 9.85 | 10.05 | 10.20 | -0.42 | -4.09% | 135 | 1,195 | 23.15% |
JPM250117C00200000 | 2024-06-14 3:57PM EDT | 2025-01-17 | 11.12 | 11.10 | 11.35 | -0.33 | -2.88% | 9 | 4,420 | 23.55% |
JPM250321C00200000 | 2024-06-12 3:13PM EDT | 2025-03-21 | 13.70 | 13.00 | 13.70 | +0.95 | +7.45% | 2 | 1,346 | 24.20% |
JPM250620C00200000 | 2024-06-13 3:12PM EDT | 2025-06-20 | 16.65 | 15.85 | 16.65 | 0.00 | - | 41 | 727 | 24.81% |
JPM251219C00200000 | 2024-05-30 10:17AM EDT | 2025-12-19 | 25.70 | 20.65 | 21.75 | 0.00 | - | 11 | 534 | 25.68% |
JPM260116C00200000 | 2024-06-14 11:26AM EDT | 2026-01-16 | 22.77 | 22.00 | 24.50 | -0.35 | -1.51% | 6 | 3,656 | 27.88% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
JPM240621P00200000 | 2024-06-14 3:21PM EDT | 2024-06-21 | 6.65 | 6.15 | 6.45 | +0.17 | +2.62% | 215 | 5,361 | 17.82% |
JPM240628P00200000 | 2024-06-14 1:43PM EDT | 2024-06-28 | 7.20 | 6.70 | 7.40 | +0.10 | +1.41% | 7 | 678 | 22.30% |
JPM240705P00200000 | 2024-06-14 9:54AM EDT | 2024-07-05 | 8.80 | 7.50 | 7.95 | +0.30 | +3.53% | 3 | 232 | 21.84% |
JPM240712P00200000 | 2024-06-14 2:33PM EDT | 2024-07-12 | 9.10 | 7.75 | 9.70 | +1.25 | +15.92% | 1 | 55 | 28.02% |
JPM240719P00200000 | 2024-06-14 3:34PM EDT | 2024-07-19 | 9.15 | 9.10 | 9.25 | +0.14 | +1.55% | 117 | 2,490 | 23.04% |
JPM240726P00200000 | 2024-06-11 1:45PM EDT | 2024-07-26 | 8.92 | 8.90 | 10.30 | 0.00 | - | 2 | 2 | 25.31% |
JPM240816P00200000 | 2024-06-14 2:50PM EDT | 2024-08-16 | 10.15 | 9.40 | 10.45 | +0.35 | +3.57% | 166 | 1,941 | 21.16% |
JPM240920P00200000 | 2024-06-14 3:02PM EDT | 2024-09-20 | 10.96 | 10.40 | 11.30 | +0.46 | +4.38% | 420 | 2,903 | 19.18% |
JPM241018P00200000 | 2024-06-14 10:26AM EDT | 2024-10-18 | 13.05 | 11.90 | 12.15 | +0.65 | +5.24% | 10 | 1,154 | 18.85% |
JPM241115P00200000 | 2024-06-12 11:15AM EDT | 2024-11-15 | 13.50 | 12.65 | 13.40 | 0.00 | - | 10 | 683 | 19.59% |
JPM241220P00200000 | 2024-06-14 11:52AM EDT | 2024-12-20 | 13.55 | 13.45 | 13.70 | -0.55 | -3.90% | 241 | 609 | 18.24% |
JPM250117P00200000 | 2024-06-14 3:33PM EDT | 2025-01-17 | 14.45 | 13.20 | 16.55 | +0.20 | +1.40% | 414 | 724 | 21.85% |
JPM250321P00200000 | 2024-06-12 11:08AM EDT | 2025-03-21 | 15.96 | 15.55 | 16.30 | 0.00 | - | 3 | 65 | 18.86% |
JPM250620P00200000 | 2024-06-13 11:47AM EDT | 2025-06-20 | 17.90 | 17.25 | 17.75 | 0.00 | - | 2 | 1,125 | 18.26% |
JPM251219P00200000 | 2024-06-13 12:02PM EDT | 2025-12-19 | 21.50 | 20.60 | 21.75 | 0.00 | - | 28 | 729 | 19.17% |
JPM260116P00200000 | 2024-06-13 2:50PM EDT | 2026-01-16 | 21.97 | 20.30 | 22.10 | +1.17 | +5.63% | 2 | 1,871 | 19.07% |