Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
JCI230217C00055000 | 2023-01-03 3:39PM EST | 55.00 | 10.31 | 13.80 | 14.60 | 0.00 | - | 315 | 209 | 69.73% |
JCI230217C00057500 | 2023-01-03 3:50PM EST | 57.50 | 8.20 | 11.40 | 11.90 | 0.00 | - | 126 | 183 | 56.54% |
JCI230217C00060000 | 2023-01-23 1:36PM EST | 60.00 | 7.28 | 9.00 | 9.60 | 0.00 | - | 126 | 164 | 51.51% |
JCI230217C00062500 | 2023-01-20 10:07AM EST | 62.50 | 4.20 | 6.70 | 7.00 | 0.00 | - | 1 | 3 | 45.65% |
JCI230217C00065000 | 2023-01-27 2:24PM EST | 65.00 | 4.80 | 4.50 | 4.80 | +0.27 | +5.96% | 2 | 187 | 39.40% |
JCI230217C00067500 | 2023-01-27 12:53PM EST | 67.50 | 3.10 | 2.70 | 2.95 | +0.30 | +10.71% | 1 | 592 | 35.62% |
JCI230217C00070000 | 2023-01-27 3:27PM EST | 70.00 | 1.46 | 1.40 | 1.55 | +0.03 | +2.10% | 37 | 1,423 | 32.84% |
JCI230217C00072500 | 2023-01-27 3:11PM EST | 72.50 | 0.65 | 0.50 | 0.65 | +0.15 | +30.00% | 14 | 481 | 30.42% |
JCI230217C00075000 | 2023-01-26 3:45PM EST | 75.00 | 0.18 | 0.15 | 0.25 | 0.00 | - | 31 | 104 | 30.03% |
JCI230217C00080000 | 2023-01-27 2:24PM EST | 80.00 | 0.08 | 0.00 | 0.15 | -0.01 | -11.11% | 2 | 2 | 40.43% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
JCI230217P00042500 | 2022-12-16 10:34AM EST | 42.50 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 114.06% |
JCI230217P00045000 | 2022-12-28 12:36PM EST | 45.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 84.38% |
JCI230217P00050000 | 2022-12-28 12:36PM EST | 50.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 65.23% |
JCI230217P00055000 | 2023-01-20 12:41PM EST | 55.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 53.91% |
JCI230217P00057500 | 2023-01-23 10:54AM EST | 57.50 | 0.17 | 0.00 | 0.15 | 0.00 | - | 10 | 73 | 48.44% |
JCI230217P00060000 | 2023-01-27 2:06PM EST | 60.00 | 0.12 | 0.10 | 0.20 | -0.08 | -40.00% | 11 | 577 | 41.60% |
JCI230217P00062500 | 2023-01-27 2:06PM EST | 62.50 | 0.30 | 0.25 | 0.35 | -0.03 | -9.09% | 15 | 514 | 37.11% |
JCI230217P00065000 | 2023-01-27 12:42PM EST | 65.00 | 0.65 | 0.55 | 0.70 | 0.00 | - | 10 | 322 | 34.23% |
JCI230217P00067500 | 2023-01-27 2:38PM EST | 67.50 | 1.22 | 1.20 | 1.35 | -0.23 | -15.86% | 27 | 204 | 31.45% |
JCI230217P00070000 | 2023-01-27 2:38PM EST | 70.00 | 2.30 | 2.40 | 2.50 | -0.35 | -13.21% | 6 | 16 | 29.59% |
JCI230217P00072500 | 2023-01-20 11:43AM EST | 72.50 | 7.30 | 3.90 | 4.20 | 0.00 | - | 4 | 4 | 28.35% |
JCI230217P00075000 | 2023-01-19 12:17PM EST | 75.00 | 10.00 | 5.00 | 8.50 | 0.00 | - | - | 1 | 73.66% |