Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
JEF240419C00022500 | 2024-03-27 1:08PM EDT | 22.50 | 23.62 | 19.20 | 23.20 | 0.00 | - | 1 | 1 | 262.31% |
JEF240419C00025000 | 2024-03-26 9:38AM EDT | 25.00 | 20.36 | 17.80 | 20.80 | 0.00 | - | 2 | 2 | 132.81% |
JEF240419C00030000 | 2024-03-22 12:07PM EDT | 30.00 | 15.40 | 12.00 | 15.90 | 0.00 | - | 3 | 3 | 181.15% |
JEF240419C00035000 | 2024-03-15 9:47AM EDT | 35.00 | 9.05 | 7.20 | 11.40 | 0.00 | - | 1 | 9 | 63.09% |
JEF240419C00037500 | 2024-03-13 3:51PM EDT | 37.50 | 7.25 | 6.00 | 8.90 | 0.00 | - | - | 3 | 75.98% |
JEF240419C00040000 | 2024-03-28 11:34AM EDT | 40.00 | 4.62 | 2.75 | 6.00 | -1.13 | -19.65% | 1 | 38 | 85.30% |
JEF240419C00042500 | 2024-03-28 2:33PM EDT | 42.50 | 2.15 | 1.95 | 2.10 | -1.85 | -46.25% | 17 | 141 | 25.93% |
JEF240419C00045000 | 2024-03-28 3:39PM EDT | 45.00 | 0.65 | 0.50 | 0.60 | -1.50 | -69.77% | 875 | 682 | 22.07% |
JEF240419C00047500 | 2024-03-28 3:47PM EDT | 47.50 | 0.12 | 0.10 | 0.15 | -0.86 | -87.76% | 376 | 770 | 24.22% |
JEF240419C00050000 | 2024-03-28 3:55PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 180 | 842 | 28.13% |
JEF240419C00055000 | 2024-03-27 3:52PM EDT | 55.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 24 | 26 | 44.53% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
JEF240419P00035000 | 2024-03-28 9:57AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 3 | 450 | 48.05% |
JEF240419P00037500 | 2024-02-22 10:48AM EDT | 37.50 | 0.40 | 0.00 | 0.15 | 0.00 | - | 1 | 36 | 44.63% |
JEF240419P00040000 | 2024-03-28 3:23PM EDT | 40.00 | 0.06 | 0.05 | 0.10 | -0.05 | -45.45% | 100 | 837 | 27.34% |
JEF240419P00042500 | 2024-03-28 3:53PM EDT | 42.50 | 0.25 | 0.20 | 0.35 | -0.10 | -28.57% | 266 | 1,457 | 21.73% |
JEF240419P00045000 | 2024-03-28 3:56PM EDT | 45.00 | 1.29 | 1.25 | 1.40 | +0.33 | +34.38% | 335 | 1,259 | 19.68% |
JEF240419P00047500 | 2024-03-28 3:32PM EDT | 47.50 | 3.30 | 1.55 | 4.20 | +1.05 | +46.67% | 110 | 92 | 45.22% |
JEF240419P00050000 | 2024-03-27 2:47PM EDT | 50.00 | 4.19 | 4.30 | 7.90 | 0.00 | - | 10 | 10 | 92.14% |