Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
JLL240419C00165000 | 2024-03-05 1:26PM EDT | 165.00 | 28.03 | 28.50 | 33.00 | 0.00 | - | - | 4 | 70.41% |
JLL240419C00185000 | 2024-03-19 12:45PM EDT | 185.00 | 6.60 | 11.60 | 12.90 | 0.00 | - | 1 | 9 | 35.10% |
JLL240419C00190000 | 2024-03-25 3:54PM EDT | 190.00 | 6.60 | 7.90 | 9.40 | 0.00 | - | 2 | 21 | 33.94% |
JLL240419C00195000 | 2024-03-26 10:50AM EDT | 195.00 | 4.50 | 4.50 | 5.90 | 0.00 | - | 1 | 114 | 29.98% |
JLL240419C00200000 | 2024-03-18 10:49AM EDT | 200.00 | 1.55 | 2.75 | 3.70 | 0.00 | - | 2 | 32 | 29.47% |
JLL240419C00210000 | 2024-03-22 11:30AM EDT | 210.00 | 1.30 | 0.60 | 1.85 | 0.00 | - | 2 | 6 | 33.96% |
JLL240419C00220000 | 2024-02-27 10:55AM EDT | 220.00 | 1.82 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 50.42% |
JLL240419C00230000 | 2024-02-26 3:57PM EDT | 230.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 4 | 3 | 61.56% |
JLL240419C00240000 | 2024-02-26 11:46AM EDT | 240.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 71.63% |
JLL240419C00250000 | 2024-02-26 11:59AM EDT | 250.00 | 0.50 | 0.00 | 2.75 | 0.00 | - | 4 | 97 | 69.90% |
JLL240419C00260000 | 2024-03-20 9:30AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 279 | 45.51% |
JLL240419C00270000 | 2024-03-14 2:33PM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 50.78% |
JLL240419C00280000 | 2024-03-14 2:33PM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 51.95% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
JLL240419P00150000 | 2024-02-28 2:32PM EDT | 150.00 | 0.70 | 0.00 | 1.45 | 0.00 | - | - | 2 | 66.94% |
JLL240419P00160000 | 2024-03-22 10:39AM EDT | 160.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 2 | 3 | 53.81% |
JLL240419P00165000 | 2024-03-20 11:03AM EDT | 165.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 65.82% |
JLL240419P00170000 | 2024-02-21 12:32PM EDT | 170.00 | 5.40 | 0.15 | 1.55 | 0.00 | - | - | 1 | 49.73% |
JLL240419P00175000 | 2024-03-28 9:30AM EDT | 175.00 | 0.45 | 0.30 | 1.25 | -2.65 | -85.48% | 1 | 4 | 39.34% |
JLL240419P00180000 | 2024-03-27 3:59PM EDT | 180.00 | 1.12 | 0.65 | 1.75 | 0.00 | - | 1 | 14 | 36.17% |
JLL240419P00185000 | 2024-03-18 10:56AM EDT | 185.00 | 6.74 | 1.15 | 2.15 | 0.00 | - | 11 | 15 | 30.84% |
JLL240419P00190000 | 2024-03-27 3:59PM EDT | 190.00 | 3.42 | 1.60 | 3.50 | 0.00 | - | 1 | 7 | 29.51% |
JLL240419P00195000 | 2024-03-26 2:04PM EDT | 195.00 | 6.50 | 4.30 | 5.20 | 0.00 | - | 3 | 5 | 26.86% |