Advertisement
As of 09:51AM EST. Market open.
Advertisement
CallsforNovember 29, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM241129C00110000 | 2024-11-22 10:56AM EST | 110.00 | 138.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| JPM241129C00120000 | 2024-11-06 1:47PM EST | 120.00 | 126.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM241129C00165000 | 2024-11-14 2:02PM EST | 165.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| JPM241129C00170000 | 2024-11-14 2:19PM EST | 170.00 | 72.37 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| JPM241129C00175000 | 2024-10-15 12:01PM EST | 175.00 | 50.70 | 67.60 | 68.10 | 0.00 | - | - | 0 | 0.00% |
| JPM241129C00195000 | 2024-11-15 3:49PM EST | 195.00 | 50.89 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| JPM241129C00200000 | 2024-11-21 9:35AM EST | 200.00 | 43.72 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| JPM241129C00205000 | 2024-11-06 1:12PM EST | 205.00 | 42.20 | 0.00 | 0.00 | 0.00 | - | 38 | 43 | 0.00% |
| JPM241129C00210000 | 2024-11-22 10:25AM EST | 210.00 | 37.27 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| JPM241129C00215000 | 2024-11-22 3:32PM EST | 215.00 | 34.17 | 0.00 | 0.00 | 0.00 | - | 18 | 26 | 0.00% |
| JPM241129C00217500 | 2024-11-15 10:36AM EST | 217.50 | 28.00 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| JPM241129C00220000 | 2024-11-22 1:35PM EST | 220.00 | 28.88 | 0.00 | 0.00 | 0.00 | - | 8 | 257 | 0.00% |
| JPM241129C00222500 | 2024-11-20 1:42PM EST | 222.50 | 17.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| JPM241129C00225000 | 2024-11-22 1:27PM EST | 225.00 | 23.96 | 0.00 | 0.00 | 0.00 | - | 6 | 381 | 0.00% |
| JPM241129C00227500 | 2024-11-22 3:52PM EST | 227.50 | 21.25 | 0.00 | 0.00 | 0.00 | - | 61 | 66 | 0.00% |
| JPM241129C00230000 | 2024-11-22 3:08PM EST | 230.00 | 18.87 | 0.00 | 0.00 | 0.00 | - | 15 | 637 | 0.00% |
| JPM241129C00232500 | 2024-11-21 3:55PM EST | 232.50 | 12.84 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| JPM241129C00235000 | 2024-11-22 3:04PM EST | 235.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 11 | 581 | 0.00% |
| JPM241129C00237500 | 2024-11-22 3:32PM EST | 237.50 | 11.48 | 0.00 | 0.00 | 0.00 | - | 20 | 131 | 0.00% |
| JPM241129C00240000 | 2024-11-22 3:33PM EST | 240.00 | 9.18 | 0.00 | 0.00 | 0.00 | - | 123 | 679 | 0.00% |
| JPM241129C00242500 | 2024-11-22 3:49PM EST | 242.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 73 | 392 | 0.00% |
| JPM241129C00245000 | 2024-11-22 3:57PM EST | 245.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 607 | 2,355 | 0.00% |
| JPM241129C00247500 | 2024-11-22 3:59PM EST | 247.50 | 3.04 | 0.00 | 0.00 | 0.00 | - | 1,239 | 1,287 | 0.00% |
| JPM241129C00250000 | 2024-11-22 3:59PM EST | 250.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2,697 | 2,509 | 0.00% |
| JPM241129C00252500 | 2024-11-22 3:58PM EST | 252.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1,042 | 2,537 | 1.56% |
| JPM241129C00255000 | 2024-11-22 3:59PM EST | 255.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3,286 | 4,650 | 3.13% |
| JPM241129C00257500 | 2024-11-22 3:56PM EST | 257.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,884 | 3,134 | 6.25% |
| JPM241129C00260000 | 2024-11-22 3:58PM EST | 260.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 419 | 384 | 6.25% |
| JPM241129C00262500 | 2024-11-22 3:43PM EST | 262.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 784 | 763 | 12.50% |
| JPM241129C00265000 | 2024-11-22 3:56PM EST | 265.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 132 | 12.50% |
| JPM241129C00267500 | 2024-11-18 10:16AM EST | 267.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| JPM241129C00270000 | 2024-11-22 2:38PM EST | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 39 | 12.50% |
| JPM241129C00272500 | 2024-11-18 10:02AM EST | 272.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
| JPM241129C00275000 | 2024-11-14 10:40AM EST | 275.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 74 | 12.50% |
| JPM241129C00280000 | 2024-11-07 2:16PM EST | 280.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| JPM241129C00285000 | 2024-11-06 2:45PM EST | 285.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 14 | 25.00% |
| JPM241129C00290000 | 2024-11-06 1:50PM EST | 290.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| JPM241129C00350000 | 2024-11-21 10:59AM EST | 350.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
PutsforNovember 29, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM241129P00110000 | 2024-11-11 1:07PM EST | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 15 | 50.00% |
| JPM241129P00115000 | 2024-11-20 1:51PM EST | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| JPM241129P00155000 | 2024-10-21 12:34PM EST | 155.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | - | 1 | 167.19% |
| JPM241129P00160000 | 2024-11-04 10:21AM EST | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| JPM241129P00165000 | 2024-11-22 12:51PM EST | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 50.00% |
| JPM241129P00170000 | 2024-11-04 3:55PM EST | 170.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 50.00% |
| JPM241129P00175000 | 2024-11-22 1:02PM EST | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 89 | 105 | 50.00% |
| JPM241129P00180000 | 2024-11-22 1:59PM EST | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 88 | 50.00% |
| JPM241129P00185000 | 2024-11-20 10:29AM EST | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| JPM241129P00190000 | 2024-11-20 2:15PM EST | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 111 | 50.00% |
| JPM241129P00195000 | 2024-11-20 1:50PM EST | 195.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 50.00% |
| JPM241129P00200000 | 2024-11-22 3:35PM EST | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 50.00% |
| JPM241129P00205000 | 2024-11-22 1:04PM EST | 205.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 336 | 25.00% |
| JPM241129P00207500 | 2024-11-20 3:02PM EST | 207.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 21 | 25.00% |
| JPM241129P00210000 | 2024-11-22 1:04PM EST | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 322 | 25.00% |
| JPM241129P00212500 | 2024-11-20 1:34PM EST | 212.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 25.00% |
| JPM241129P00215000 | 2024-11-22 3:26PM EST | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 61 | 291 | 25.00% |
| JPM241129P00217500 | 2024-11-21 3:44PM EST | 217.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 204 | 483 | 25.00% |
| JPM241129P00220000 | 2024-11-22 1:02PM EST | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 37 | 412 | 25.00% |
| JPM241129P00222500 | 2024-11-22 10:32AM EST | 222.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 25.00% |
| JPM241129P00225000 | 2024-11-22 1:15PM EST | 225.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 28 | 361 | 25.00% |
| JPM241129P00227500 | 2024-11-22 3:56PM EST | 227.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 185 | 12.50% |
| JPM241129P00230000 | 2024-11-22 3:35PM EST | 230.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 118 | 745 | 12.50% |
| JPM241129P00232500 | 2024-11-22 2:58PM EST | 232.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 57 | 496 | 12.50% |
| JPM241129P00235000 | 2024-11-22 3:56PM EST | 235.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 876 | 826 | 12.50% |
| JPM241129P00237500 | 2024-11-22 3:58PM EST | 237.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 675 | 834 | 12.50% |
| JPM241129P00240000 | 2024-11-22 3:59PM EST | 240.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 917 | 1,174 | 6.25% |
| JPM241129P00242500 | 2024-11-22 3:59PM EST | 242.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1,998 | 1,445 | 6.25% |
| JPM241129P00245000 | 2024-11-22 3:59PM EST | 245.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2,347 | 1,728 | 3.13% |
| JPM241129P00247500 | 2024-11-22 3:59PM EST | 247.50 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1,012 | 656 | 3.13% |
| JPM241129P00250000 | 2024-11-22 3:59PM EST | 250.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 702 | 348 | 0.20% |
| JPM241129P00252500 | 2024-11-22 3:53PM EST | 252.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 126 | 61 | 0.00% |
| JPM241129P00255000 | 2024-11-22 1:24PM EST | 255.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 56 | 58 | 0.00% |
| JPM241129P00257500 | 2024-11-22 1:24PM EST | 257.50 | 8.97 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 0.00% |
| JPM241129P00260000 | 2024-11-07 9:55AM EST | 260.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM241129P00262500 | 2024-11-21 9:49AM EST | 262.50 | 19.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JPM241129P00265000 | 2024-11-22 2:59PM EST | 265.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 21 | 5 | 0.00% |
| JPM241129P00270000 | 2024-11-18 11:56AM EST | 270.00 | 24.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.