Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
JCI240419C00025000 | 2024-03-21 2:54PM EDT | 25.00 | 39.61 | 38.70 | 42.20 | 0.00 | - | - | 0 | 189.06% |
JCI240419C00040000 | 2024-03-21 12:47PM EDT | 40.00 | 24.90 | 23.50 | 27.30 | 0.00 | - | 25 | 0 | 95.70% |
JCI240419C00045000 | 2024-03-21 2:47PM EDT | 45.00 | 19.71 | 19.40 | 20.70 | 0.00 | - | 79 | 0 | 100.39% |
JCI240419C00047500 | 2024-03-21 2:35PM EDT | 47.50 | 17.70 | 16.00 | 19.30 | 0.00 | - | 100 | 0 | 130.18% |
JCI240419C00050000 | 2024-03-28 12:11PM EDT | 50.00 | 15.20 | 14.40 | 15.70 | +0.50 | +3.40% | 1 | 2 | 76.86% |
JCI240419C00052500 | 2024-03-21 2:08PM EDT | 52.50 | 12.69 | 11.60 | 13.10 | +0.65 | +5.40% | 1 | 1 | 60.94% |
JCI240419C00055000 | 2024-03-26 12:47PM EDT | 55.00 | 9.40 | 9.90 | 10.70 | 0.00 | - | 1 | 24 | 54.64% |
JCI240419C00057500 | 2024-03-28 2:31PM EDT | 57.50 | 7.70 | 7.90 | 8.20 | +0.50 | +6.94% | 6 | 34 | 43.75% |
JCI240419C00060000 | 2024-03-28 2:57PM EDT | 60.00 | 5.30 | 5.10 | 5.70 | +0.52 | +10.88% | 12 | 4,479 | 32.86% |
JCI240419C00062500 | 2024-03-28 3:24PM EDT | 62.50 | 3.10 | 3.10 | 3.30 | +0.35 | +12.73% | 20 | 8,690 | 23.68% |
JCI240419C00065000 | 2024-03-28 3:53PM EDT | 65.00 | 1.38 | 1.30 | 1.40 | +0.32 | +30.19% | 79 | 6,195 | 19.34% |
JCI240419C00067500 | 2024-03-28 3:59PM EDT | 67.50 | 0.30 | 0.30 | 0.40 | +0.05 | +20.00% | 117 | 303 | 18.21% |
JCI240419C00070000 | 2024-03-27 2:02PM EDT | 70.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 180 | 22.90% |
JCI240419C00075000 | 2024-03-28 2:16PM EDT | 75.00 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 1 | 8 | 29.10% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
JCI240419P00035000 | 2023-12-21 10:30AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 74 | 111.33% |
JCI240419P00037500 | 2023-12-11 10:34AM EDT | 37.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 100.00% |
JCI240419P00040000 | 2023-12-27 3:41PM EDT | 40.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 140 | 213 | 163.04% |
JCI240419P00042500 | 2024-01-22 2:21PM EDT | 42.50 | 0.15 | 0.00 | 2.15 | 0.00 | - | 37 | 185 | 146.97% |
JCI240419P00045000 | 2024-03-14 9:37AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 377 | 69.92% |
JCI240419P00047500 | 2024-03-19 11:47AM EDT | 47.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 5,415 | 60.94% |
JCI240419P00050000 | 2024-03-22 3:49PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2,798 | 52.34% |
JCI240419P00052500 | 2024-03-26 2:24PM EDT | 52.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 2,926 | 43.95% |
JCI240419P00055000 | 2024-03-27 9:37AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 517 | 40.43% |
JCI240419P00057500 | 2024-03-22 3:05PM EDT | 57.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 646 | 34.47% |
JCI240419P00060000 | 2024-03-28 1:53PM EDT | 60.00 | 0.12 | 0.05 | 0.15 | -0.03 | -20.00% | 6 | 1,040 | 25.20% |
JCI240419P00062500 | 2024-03-28 3:55PM EDT | 62.50 | 0.20 | 0.20 | 0.25 | -0.15 | -42.86% | 2,305 | 1,187 | 18.36% |
JCI240419P00065000 | 2024-03-28 1:50PM EDT | 65.00 | 0.95 | 0.75 | 0.90 | -0.45 | -32.14% | 357 | 361 | 16.50% |
JCI240419P00067500 | 2023-09-18 9:45AM EDT | 67.50 | 11.00 | 16.20 | 16.50 | 0.00 | - | - | 1 | 237.57% |
JCI240419P00070000 | 2024-03-21 9:30AM EDT | 70.00 | 6.40 | 4.50 | 4.80 | 0.00 | - | 1 | 1 | 20.02% |
JCI240419P00075000 | 2023-12-20 3:15PM EDT | 75.00 | 19.60 | 19.20 | 22.80 | 0.00 | - | 47 | 0 | 231.74% |