Options
|
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
|
JPM240510C00155000
|
May 08, 2024 11:41
|
155
|
37.73
|
41.95
|
45.60
|
0
|
0
|
1
|
0
|
1.56
|
|
|
JPM240510C00170000
|
May 08, 2024 9:43
|
170
|
22.46
|
26.95
|
30.85
|
0
|
0
|
1
|
20
|
1.51
|
|
|
JPM240510C00172500
|
May 08, 2024 15:20
|
172.50
|
23.26
|
24.50
|
28.35
|
0
|
0
|
3
|
1
|
1.43
|
|
|
JPM240510C00175000
|
May 10, 2024 14:37
|
175
|
23.81
|
22.70
|
24.60
|
1.16
|
5.12
|
20
|
97
|
1.87
|
|
|
JPM240510C00177500
|
May 10, 2024 9:39
|
177.50
|
21.54
|
19.20
|
23.30
|
6.62
|
44.37
|
1
|
1
|
2.27
|
|
|
JPM240510C00180000
|
May 10, 2024 13:55
|
180
|
18.95
|
17.85
|
19.20
|
1.30
|
7.37
|
14
|
155
|
1.31
|
|
|
JPM240510C00182500
|
May 10, 2024 15:26
|
182.50
|
16.85
|
15.30
|
17.55
|
4.85
|
40.42
|
36
|
40
|
0.94
|
|
|
JPM240510C00185000
|
May 10, 2024 14:07
|
185
|
14.05
|
13.20
|
14.50
|
1.65
|
13.31
|
33
|
320
|
0.72
|
|
|
JPM240510C00187500
|
May 10, 2024 14:51
|
187.50
|
11.43
|
10.20
|
13
|
2.42
|
26.86
|
3
|
134
|
0.82
|
|
|
JPM240510C00190000
|
May 10, 2024 15:54
|
190
|
9
|
8.10
|
9.10
|
1.40
|
18.42
|
90
|
1.80K
|
0.68
|
|
|
JPM240510C00192500
|
May 10, 2024 15:44
|
192.50
|
6.55
|
6.05
|
6.70
|
1.55
|
31.00
|
288
|
3.82K
|
0.57
|
|
|
JPM240510C00195000
|
May 10, 2024 15:55
|
195
|
3.80
|
2.98
|
4.05
|
1.28
|
50.79
|
1.06K
|
3.53K
|
0.35
|
|
|
JPM240510C00197500
|
May 10, 2024 15:59
|
197.50
|
1.30
|
0.88
|
1.50
|
0.57
|
78.08
|
3.91K
|
4.03K
|
0.17
|
|
|
JPM240510C00200000
|
May 10, 2024 15:47
|
200
|
0.01
|
0
|
0.01
|
-0.08
|
-88.89
|
17.34K
|
5.30K
|
0.07
|
|
|
JPM240510C00202500
|
May 10, 2024 12:00
|
202.50
|
0.01
|
0
|
0.01
|
0
|
0
|
508
|
925
|
0.16
|
|
|
JPM240510C00205000
|
May 10, 2024 15:32
|
205
|
0.01
|
0
|
0.01
|
0
|
0
|
224
|
443
|
0.26
|
|
|
JPM240510C00207500
|
May 09, 2024 10:03
|
207.50
|
0.01
|
0
|
0.01
|
0
|
0
|
2
|
45
|
0.34
|
|
|
JPM240510C00210000
|
May 09, 2024 9:53
|
210
|
0.01
|
0
|
0.01
|
0
|
0
|
12
|
173
|
0.42
|
|
|
JPM240510C00212500
|
May 09, 2024 10:07
|
212.50
|
0.02
|
0
|
0.01
|
0.01
|
100
|
3
|
79
|
0.50
|
|
|
JPM240510C00215000
|
May 10, 2024 10:47
|
215
|
0.01
|
0
|
0.02
|
0
|
0
|
70
|
371
|
0.58
|
|
|
JPM240510C00220000
|
May 10, 2024 14:56
|
220
|
0.01
|
0
|
0.01
|
-0.02
|
-66.67
|
10
|
86
|
0.69
|
|
|
JPM240510C00225000
|
May 09, 2024 11:04
|
225
|
0.01
|
0
|
0.01
|
0
|
0
|
30
|
86
|
0.81
|
|
|
JPM240510C00230000
|
Apr 16, 2024 15:37
|
230
|
0.03
|
0
|
0.01
|
0
|
0
|
17
|
32
|
0.94
|
|
|
JPM240510C00240000
|
Apr 04, 2024 9:30
|
240
|
0.09
|
0
|
0.11
|
0
|
0
|
1
|
1
|
1.53
|
|
|
JPM240510C00255000
|
Apr 04, 2024 13:20
|
255
|
0.03
|
0
|
0.11
|
0
|
0
|
1
|
1
|
1.95
|
|
