Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
JCI240419C00040000 | 2023-10-26 12:05PM EDT | 40.00 | 10.43 | 12.60 | 14.30 | 0.00 | - | - | 8 | 0.00% |
JCI240419C00045000 | 2024-03-01 11:31AM EDT | 45.00 | 14.92 | 17.60 | 19.60 | 0.00 | - | 1 | 11 | 80.47% |
JCI240419C00047500 | 2024-02-02 3:44PM EDT | 47.50 | 7.50 | 10.80 | 14.70 | 0.00 | - | 51 | 155 | 0.00% |
JCI240419C00050000 | 2024-03-18 1:24PM EDT | 50.00 | 13.60 | 13.00 | 13.60 | +1.90 | +16.24% | 2 | 1,700 | 60.06% |
JCI240419C00052500 | 2024-03-14 10:00AM EDT | 52.50 | 10.83 | 10.50 | 11.00 | 0.00 | - | 1 | 4,288 | 46.88% |
JCI240419C00055000 | 2024-03-18 2:19PM EDT | 55.00 | 8.60 | 6.90 | 8.60 | +0.60 | +7.50% | 182 | 1,779 | 40.63% |
JCI240419C00057500 | 2024-03-18 2:54PM EDT | 57.50 | 6.06 | 5.50 | 6.30 | +0.36 | +6.32% | 124 | 7,044 | 35.40% |
JCI240419C00060000 | 2024-03-18 3:40PM EDT | 60.00 | 3.75 | 3.40 | 3.90 | +0.19 | +5.34% | 115 | 5,147 | 26.42% |
JCI240419C00062500 | 2024-03-18 3:25PM EDT | 62.50 | 1.96 | 1.70 | 1.85 | -0.04 | -2.00% | 30 | 12,118 | 20.17% |
JCI240419C00065000 | 2024-03-18 3:54PM EDT | 65.00 | 0.80 | 0.65 | 0.75 | 0.00 | - | 75 | 1,163 | 19.73% |
JCI240419C00067500 | 2024-03-18 1:50PM EDT | 67.50 | 0.30 | 0.20 | 0.30 | 0.00 | - | 31 | 226 | 21.09% |
JCI240419C00070000 | 2024-03-14 2:24PM EDT | 70.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 1 | 155 | 21.78% |
JCI240419C00075000 | 2024-01-12 10:41AM EDT | 75.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 8 | 28.91% |
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 | 88.28% |
JCI240419P00037500 | 2023-12-11 10:34AM EDT | 37.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 78.91% |
JCI240419P00040000 | 2023-12-27 3:41PM EDT | 40.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 140 | 213 | 129.10% |
JCI240419P00042500 | 2024-01-22 2:21PM EDT | 42.50 | 0.15 | 0.00 | 2.15 | 0.00 | - | 100 | 185 | 115.63% |
JCI240419P00045000 | 2024-03-14 9:37AM EDT | 45.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 377 | 66.02% |
JCI240419P00047500 | 2024-03-15 12:03PM EDT | 47.50 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 5,415 | 53.52% |
JCI240419P00050000 | 2024-03-18 11:56AM EDT | 50.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 1 | 2,799 | 43.56% |
JCI240419P00052500 | 2024-03-18 12:52PM EDT | 52.50 | 0.04 | 0.00 | 0.10 | -0.04 | -50.00% | 1 | 2,954 | 35.74% |
JCI240419P00055000 | 2024-03-13 1:18PM EDT | 55.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 18 | 520 | 34.72% |
JCI240419P00057500 | 2024-03-18 12:52PM EDT | 57.50 | 0.19 | 0.10 | 0.20 | -0.01 | -5.00% | 1 | 647 | 24.46% |
JCI240419P00060000 | 2024-03-18 3:55PM EDT | 60.00 | 0.40 | 0.35 | 0.45 | -0.10 | -20.00% | 10 | 1,007 | 21.19% |
JCI240419P00062500 | 2024-03-18 3:55PM EDT | 62.50 | 1.15 | 1.15 | 1.25 | -0.17 | -12.88% | 36 | 776 | 21.00% |
JCI240419P00065000 | 2024-03-18 3:21PM EDT | 65.00 | 2.43 | 2.55 | 4.40 | -0.42 | -14.74% | 1 | 8 | 44.97% |
JCI240419P00067500 | 2023-09-18 9:45AM EDT | 67.50 | 11.00 | 14.30 | 16.70 | 0.00 | - | - | 1 | 173.22% |
JCI240419P00070000 | 2024-01-18 10:58AM EDT | 70.00 | 15.90 | 11.70 | 14.80 | 0.00 | - | 1 | 0 | 120.75% |
JCI240419P00075000 | 2023-12-20 3:15PM EDT | 75.00 | 19.60 | 19.20 | 22.80 | 0.00 | - | 47 | 0 | 177.81% |