Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
JPM240510C00200000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.23 | -0.05 | -62.50% | 462 | 2,891 | 24.61% |
JPM240517C00200000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.20 | 0.17 | 0.21 | -0.16 | -44.44% | 445 | 12,959 | 17.04% |
JPM240524C00200000 | 2024-05-03 3:38PM EDT | 2024-05-24 | 0.54 | 0.50 | 0.60 | -0.38 | -41.30% | 60 | 1,231 | 18.51% |
JPM240531C00200000 | 2024-05-03 3:57PM EDT | 2024-05-31 | 0.79 | 0.77 | 0.85 | -0.32 | -28.83% | 1,394 | 1,226 | 17.99% |
JPM240607C00200000 | 2024-05-03 3:40PM EDT | 2024-06-07 | 1.13 | 0.96 | 1.20 | -0.44 | -28.03% | 186 | 351 | 18.30% |
JPM240621C00200000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 1.80 | 1.79 | 1.86 | -0.45 | -20.00% | 738 | 10,606 | 18.60% |
JPM240719C00200000 | 2024-05-03 3:49PM EDT | 2024-07-19 | 3.35 | 3.30 | 3.45 | -0.60 | -15.19% | 133 | 3,551 | 20.20% |
JPM240816C00200000 | 2024-05-03 3:34PM EDT | 2024-08-16 | 4.57 | 4.60 | 4.75 | -0.78 | -14.58% | 202 | 2,062 | 20.79% |
JPM240920C00200000 | 2024-05-03 11:42AM EDT | 2024-09-20 | 6.25 | 6.10 | 6.25 | -0.52 | -7.68% | 58 | 2,771 | 21.38% |
JPM241018C00200000 | 2024-05-03 3:34PM EDT | 2024-10-18 | 7.45 | 7.45 | 7.60 | -0.70 | -8.59% | 204 | 1,555 | 22.23% |
JPM241115C00200000 | 2024-05-03 1:03PM EDT | 2024-11-15 | 8.80 | 8.65 | 8.85 | -0.05 | -0.56% | 2 | 313 | 22.89% |
JPM241220C00200000 | 2024-05-03 12:55PM EDT | 2024-12-20 | 10.05 | 10.05 | 10.30 | -2.15 | -17.62% | 2 | 1,019 | 23.52% |
JPM250117C00200000 | 2024-05-03 3:22PM EDT | 2025-01-17 | 11.05 | 11.10 | 11.30 | -0.80 | -6.75% | 19 | 4,623 | 23.79% |
JPM250321C00200000 | 2024-05-03 12:32PM EDT | 2025-03-21 | 13.50 | 12.95 | 15.65 | -1.31 | -8.85% | 2 | 1,286 | 27.46% |
JPM250620C00200000 | 2024-05-03 3:34PM EDT | 2025-06-20 | 16.02 | 15.40 | 17.50 | -1.43 | -8.19% | 30 | 606 | 26.54% |
JPM251219C00200000 | 2024-05-02 3:14PM EDT | 2025-12-19 | 22.10 | 20.55 | 21.35 | 0.00 | - | 100 | 552 | 26.07% |
JPM260116C00200000 | 2024-05-03 10:51AM EDT | 2026-01-16 | 21.34 | 21.35 | 24.00 | -1.41 | -6.20% | 3 | 2,529 | 28.15% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
JPM240510P00200000 | 2024-05-02 9:37AM EDT | 2024-05-10 | 8.15 | 9.05 | 9.80 | 0.00 | - | 1 | 23 | 26.51% |
JPM240517P00200000 | 2024-05-02 3:18PM EDT | 2024-05-17 | 8.52 | 8.95 | 9.95 | 0.00 | - | 16 | 241 | 20.92% |
JPM240524P00200000 | 2024-05-03 12:45PM EDT | 2024-05-24 | 9.61 | 7.85 | 10.00 | +0.91 | +10.46% | 2 | 46 | 17.60% |
JPM240531P00200000 | 2024-05-03 11:43AM EDT | 2024-05-31 | 9.75 | 9.60 | 10.30 | +2.20 | +29.14% | 2 | 26 | 17.71% |
JPM240621P00200000 | 2024-05-03 11:16AM EDT | 2024-06-21 | 10.40 | 9.75 | 10.70 | -0.31 | -2.89% | 10 | 1,051 | 15.53% |
JPM240719P00200000 | 2024-05-03 3:17PM EDT | 2024-07-19 | 12.04 | 11.35 | 12.00 | +0.52 | +4.51% | 960 | 839 | 17.12% |
JPM240816P00200000 | 2024-04-30 12:47PM EDT | 2024-08-16 | 11.60 | 12.30 | 12.75 | 0.00 | - | 9 | 292 | 16.79% |
JPM240920P00200000 | 2024-05-01 3:24PM EDT | 2024-09-20 | 11.40 | 12.75 | 13.65 | 0.00 | - | 28 | 1,713 | 16.66% |
JPM241018P00200000 | 2024-05-03 12:52PM EDT | 2024-10-18 | 14.75 | 14.40 | 14.60 | +1.75 | +13.46% | 17 | 330 | 17.20% |
JPM241115P00200000 | 2024-05-01 3:14PM EDT | 2024-11-15 | 13.40 | 14.60 | 15.35 | 0.00 | - | 14 | 270 | 17.35% |
JPM241220P00200000 | 2024-04-29 1:44PM EDT | 2024-12-20 | 14.40 | 15.45 | 16.40 | 0.00 | - | 23 | 274 | 17.80% |
JPM250117P00200000 | 2024-05-03 12:41PM EDT | 2025-01-17 | 16.80 | 16.60 | 18.15 | +0.30 | +1.82% | 6 | 264 | 19.63% |
JPM250321P00200000 | 2024-04-23 11:37AM EDT | 2025-03-21 | 17.50 | 17.10 | 18.50 | 0.00 | - | 10 | 31 | 18.11% |
JPM250620P00200000 | 2024-05-02 10:54AM EDT | 2025-06-20 | 20.00 | 19.35 | 20.55 | 0.00 | - | 2 | 926 | 18.56% |
JPM251219P00200000 | 2024-04-25 10:00AM EDT | 2025-12-19 | 22.40 | 21.95 | 23.00 | 0.00 | - | 40 | 672 | 18.02% |
JPM260116P00200000 | 2024-05-03 10:45AM EDT | 2026-01-16 | 23.20 | 22.70 | 24.30 | +1.45 | +6.67% | 1 | 73 | 18.92% |