Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
JD240405C00014000 | 2024-03-21 11:48AM EDT | 14.00 | 13.20 | 12.90 | 13.45 | 0.00 | - | - | 1 | 245.31% |
JD240405C00015000 | 2024-03-06 12:16PM EDT | 15.00 | 10.10 | 11.95 | 12.45 | 0.00 | - | 3 | 3 | 223.44% |
JD240405C00016000 | 2024-03-26 12:53PM EDT | 16.00 | 10.52 | 11.35 | 11.45 | 0.00 | - | 1 | 20 | 156.25% |
JD240405C00017000 | 2024-03-05 4:03PM EDT | 17.00 | 4.55 | 9.90 | 10.45 | 0.00 | - | - | 9 | 181.25% |
JD240405C00019000 | 2024-03-12 11:02AM EDT | 19.00 | 8.06 | 7.95 | 8.45 | 0.00 | - | 113 | 139 | 144.53% |
JD240405C00019500 | 2024-03-25 9:32AM EDT | 19.50 | 7.15 | 7.85 | 7.95 | 0.00 | - | 1 | 1 | 103.13% |
JD240405C00020000 | 2024-03-12 12:22PM EDT | 20.00 | 7.55 | 7.35 | 7.50 | 0.00 | - | 180 | 104 | 115.63% |
JD240405C00021000 | 2024-03-25 9:32AM EDT | 21.00 | 5.65 | 6.35 | 6.45 | 0.00 | - | 3 | 204 | 82.81% |
JD240405C00022000 | 2024-03-14 1:41PM EDT | 22.00 | 5.14 | 5.35 | 5.50 | 0.00 | - | 1 | 315 | 85.16% |
JD240405C00023000 | 2024-03-28 2:50PM EDT | 23.00 | 4.53 | 4.35 | 4.45 | +0.33 | +7.86% | 67 | 111 | 57.81% |
JD240405C00023500 | 2024-03-27 3:15PM EDT | 23.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
JD240405C00024000 | 2024-03-28 12:48PM EDT | 24.00 | 3.60 | 3.35 | 3.45 | +0.35 | +10.77% | 6 | 418 | 62.11% |
JD240405C00024500 | 2024-03-26 10:54AM EDT | 24.50 | 2.16 | 2.80 | 2.98 | 0.00 | - | 17 | 32 | 60.16% |
JD240405C00025000 | 2024-03-28 1:18PM EDT | 25.00 | 2.46 | 2.29 | 2.48 | +0.19 | +8.37% | 30 | 650 | 51.56% |
JD240405C00025500 | 2024-03-28 3:35PM EDT | 25.50 | 1.96 | 1.86 | 2.03 | +0.23 | +13.29% | 12 | 33 | 49.61% |
JD240405C00026000 | 2024-03-28 1:39PM EDT | 26.00 | 1.62 | 1.44 | 1.54 | +0.25 | +18.25% | 221 | 540 | 41.21% |
JD240405C00026500 | 2024-03-28 3:17PM EDT | 26.50 | 1.05 | 1.03 | 1.07 | +0.04 | +3.96% | 141 | 199 | 33.99% |
JD240405C00027000 | 2024-03-28 3:59PM EDT | 27.00 | 0.71 | 0.67 | 0.74 | -0.02 | -2.74% | 1,274 | 1,444 | 34.77% |
JD240405C00027500 | 2024-03-28 3:59PM EDT | 27.50 | 0.46 | 0.43 | 0.47 | -0.03 | -6.12% | 2,320 | 482 | 34.57% |
JD240405C00028000 | 2024-03-28 3:58PM EDT | 28.00 | 0.29 | 0.28 | 0.29 | -0.05 | -14.71% | 6,677 | 10,156 | 35.35% |
JD240405C00028500 | 2024-03-28 3:59PM EDT | 28.50 | 0.17 | 0.15 | 0.18 | -0.06 | -26.09% | 590 | 275 | 37.11% |
JD240405C00029000 | 2024-03-28 3:48PM EDT | 29.00 | 0.09 | 0.09 | 0.11 | -0.06 | -40.00% | 319 | 1,122 | 38.67% |
JD240405C00029500 | 2024-03-28 1:38PM EDT | 29.50 | 0.07 | 0.05 | 0.07 | -0.03 | -30.00% | 738 | 83 | 40.63% |
JD240405C00030000 | 2024-03-28 3:39PM EDT | 30.00 | 0.03 | 0.03 | 0.05 | -0.04 | -57.14% | 842 | 3,334 | 43.75% |
JD240405C00030500 | 2024-03-28 3:56PM EDT | 30.50 | 0.04 | 0.01 | 0.04 | -0.04 | -50.00% | 5 | 85 | 47.27% |
JD240405C00031000 | 2024-03-28 3:55PM EDT | 31.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 1,107 | 259 | 50.00% |
JD240405C00031500 | 2024-03-25 3:15PM EDT | 31.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 27 | 29 | 53.91% |
JD240405C00032000 | 2024-03-28 1:07PM EDT | 32.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 45 | 375 | 53.91% |
JD240405C00032500 | 2024-03-28 1:26PM EDT | 32.50 | 0.01 | 0.00 | 0.09 | 0.00 | - | 6 | 28 | 69.92% |
JD240405C00033000 | 2024-03-27 11:42AM EDT | 33.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 194 | 71.88% |
JD240405C00033500 | 2024-03-26 12:04PM EDT | 33.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 33 | 52 | 67.19% |
JD240405C00034000 | 2024-03-26 1:03PM EDT | 34.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 27 | 29 | 76.56% |
JD240405C00035000 | 2024-03-27 12:50PM EDT | 35.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 159 | 99.61% |
JD240405C00037000 | 2024-03-18 12:32PM EDT | 37.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 3 | 3 | 117.19% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
JD240405P00013000 | 2024-03-05 12:23PM EDT | 13.00 | 0.16 | 0.00 | 0.07 | 0.00 | - | - | 6 | 248.44% |
JD240405P00014000 | 2024-03-05 12:23PM EDT | 14.00 | 0.17 | 0.00 | 0.07 | 0.00 | - | 1 | 11 | 226.56% |
JD240405P00015000 | 2024-03-25 2:59PM EDT | 15.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 3 | 204.69% |
JD240405P00016000 | 2024-03-06 10:36AM EDT | 16.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 4 | 8 | 189.06% |
JD240405P00017000 | 2024-03-25 11:07AM EDT | 17.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 51 | 147 | 176.56% |
JD240405P00017500 | 2024-03-25 3:09PM EDT | 17.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 20 | 20 | 167.19% |
JD240405P00018000 | 2024-03-26 10:56AM EDT | 18.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 33 | 632 | 157.81% |
JD240405P00019000 | 2024-03-27 11:07AM EDT | 19.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 110 | 744 | 142.19% |
JD240405P00020000 | 2024-03-28 3:01PM EDT | 20.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 1 | 223 | 106.25% |
JD240405P00021000 | 2024-03-28 12:05PM EDT | 21.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 2 | 787 | 87.50% |
JD240405P00022000 | 2024-03-28 11:21AM EDT | 22.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 1 | 333 | 80.47% |
JD240405P00022500 | 2024-03-25 3:48PM EDT | 22.50 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 5 | 84.38% |
JD240405P00023000 | 2024-03-28 3:02PM EDT | 23.00 | 0.02 | 0.01 | 0.14 | -0.02 | -50.00% | 18 | 521 | 81.64% |
JD240405P00023500 | 2024-03-28 12:16PM EDT | 23.50 | 0.04 | 0.01 | 0.06 | 0.00 | - | 12 | 200 | 62.89% |
JD240405P00024000 | 2024-03-28 2:00PM EDT | 24.00 | 0.03 | 0.03 | 0.05 | -0.04 | -57.14% | 226 | 1,360 | 57.03% |
JD240405P00024500 | 2024-03-28 3:11PM EDT | 24.50 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 125 | 354 | 52.34% |
JD240405P00025000 | 2024-03-28 3:59PM EDT | 25.00 | 0.09 | 0.09 | 0.11 | -0.09 | -50.00% | 342 | 947 | 53.13% |
JD240405P00025500 | 2024-03-28 3:56PM EDT | 25.50 | 0.16 | 0.16 | 0.18 | -0.15 | -48.39% | 470 | 624 | 53.13% |
JD240405P00026000 | 2024-03-28 3:58PM EDT | 26.00 | 0.30 | 0.30 | 0.33 | -0.20 | -40.00% | 654 | 1,057 | 56.45% |
JD240405P00026500 | 2024-03-28 3:53PM EDT | 26.50 | 0.50 | 0.50 | 0.52 | -0.20 | -28.57% | 162 | 238 | 59.47% |
JD240405P00027000 | 2024-03-28 3:54PM EDT | 27.00 | 0.78 | 0.76 | 0.80 | -0.22 | -22.00% | 447 | 454 | 64.06% |
JD240405P00027500 | 2024-03-28 3:59PM EDT | 27.50 | 1.12 | 1.10 | 1.34 | -0.26 | -18.84% | 165 | 151 | 76.76% |
JD240405P00028000 | 2024-03-28 3:52PM EDT | 28.00 | 1.54 | 1.49 | 1.57 | -0.15 | -8.88% | 55 | 595 | 78.52% |
JD240405P00028500 | 2024-03-27 10:18AM EDT | 28.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
JD240405P00029000 | 2024-03-26 3:01PM EDT | 29.00 | 3.32 | 2.37 | 2.46 | 0.00 | - | 2 | 179 | 94.53% |
JD240405P00029500 | 2024-03-21 9:52AM EDT | 29.50 | 2.67 | 2.85 | 2.95 | 0.00 | - | 1 | 7 | 104.10% |
JD240405P00030000 | 2024-03-27 3:43PM EDT | 30.00 | 3.02 | 3.30 | 3.45 | -0.58 | -16.11% | 1 | 23 | 112.01% |
JD240405P00030500 | 2024-03-28 10:09AM EDT | 30.50 | 3.57 | 3.80 | 3.90 | -1.13 | -24.04% | 2 | 19 | 119.34% |
JD240405P00031000 | 2024-03-27 12:24PM EDT | 31.00 | 4.55 | 4.30 | 4.40 | 0.00 | - | 2 | 124 | 128.13% |
JD240405P00031500 | 2024-03-21 9:53AM EDT | 31.50 | 4.50 | 4.80 | 4.90 | 0.00 | - | 2 | 13 | 136.52% |
JD240405P00032000 | 2024-03-26 3:56PM EDT | 32.00 | 6.36 | 5.30 | 5.40 | 0.00 | - | 40 | 53 | 144.53% |
JD240405P00032500 | 2024-03-19 11:54AM EDT | 32.50 | 5.70 | 5.80 | 5.90 | 0.00 | - | 29 | 22 | 152.34% |
JD240405P00033000 | 2024-03-20 1:01PM EDT | 33.00 | 5.75 | 6.30 | 6.40 | 0.00 | - | 17 | 22 | 159.77% |
JD240405P00033500 | 2024-03-27 10:04AM EDT | 33.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
JD240405P00034000 | 2024-03-26 11:45AM EDT | 34.00 | 8.15 | 7.30 | 7.40 | 0.00 | - | 11 | 22 | 174.02% |
JD240405P00035000 | 2024-03-22 9:42AM EDT | 35.00 | 9.25 | 8.25 | 8.40 | 0.00 | - | 46 | 51 | 185.16% |
JD240405P00035500 | 2024-03-27 1:13PM EDT | 35.50 | 8.95 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
JD240405P00036000 | 2024-03-22 10:12AM EDT | 36.00 | 10.20 | 9.25 | 9.40 | 0.00 | - | 12 | 31 | 197.85% |
JD240405P00037000 | 2024-03-27 2:54PM EDT | 37.00 | 10.45 | 10.25 | 10.45 | 0.00 | - | 2 | 105 | 212.11% |
JD240405P00038000 | 2024-03-26 10:57AM EDT | 38.00 | 12.15 | 11.25 | 11.45 | 0.00 | - | 10 | 119 | 223.63% |