As of 1:31:01 PM EST. Market Open.
Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
JPM250110C00180000 | 1/7/2025 12:29 PM | 180 | 64.70 | 64.00 | 66.45 | 3.12 | 5.07% | 20 | 0 | 166.99% |
JPM250110C00200000 | 1/3/2025 12:58 PM | 200 | 41.70 | 43.80 | 46.05 | 0.00 | 0.00% | 15 | 0 | 102.93% |
JPM250110C00215000 | 1/3/2025 2:36 PM | 215 | 26.92 | 28.75 | 30.85 | 0.00 | 0.00% | 30 | 0 | 64.06% |
JPM250110C00217500 | 1/2/2025 10:01 AM | 217.5 | 25.21 | 26.70 | 28.45 | 0.00 | 0.00% | - | 0 | 71.68% |
JPM250110C00220000 | 1/6/2025 9:37 AM | 220 | 22.40 | 24.10 | 25.00 | 0.00 | 0.00% | 1 | 1 | 63.48% |
JPM250110C00225000 | 1/3/2025 1:42 PM | 225 | 16.40 | 19.50 | 20.05 | 0.00 | 0.00% | 70 | 1 | 54.10% |
JPM250110C00227500 | 1/6/2025 11:52 AM | 227.5 | 17.23 | 16.45 | 17.55 | 0.00 | 0.00% | 7 | 4 | 48.49% |
JPM250110C00230000 | 1/7/2025 10:03 AM | 230 | 11.35 | 14.60 | 15.05 | -0.67 | -5.57% | 2 | 32 | 42.82% |
JPM250110C00232500 | 1/3/2025 12:58 PM | 232.5 | 9.15 | 11.95 | 13.15 | 0.00 | 0.00% | 5 | 0 | 48.58% |
JPM250110C00235000 | 1/7/2025 12:50 PM | 235 | 9.55 | 9.25 | 10.20 | 2.50 | 35.46% | 119 | 49 | 34.13% |
JPM250110C00237500 | 1/7/2025 12:48 PM | 237.5 | 7.21 | 7.05 | 7.80 | 2.51 | 53.40% | 12 | 39 | 29.35% |
JPM250110C00240000 | 1/7/2025 12:59 PM | 240 | 5.20 | 4.55 | 5.45 | 2.50 | 92.59% | 210 | 808 | 24.37% |
JPM250110C00242500 | 1/7/2025 12:50 PM | 242.5 | 3.30 | 3.30 | 3.50 | 1.83 | 124.49% | 949 | 2,498 | 22.33% |
JPM250110C00245000 | 1/7/2025 12:58 PM | 245 | 1.85 | 1.85 | 1.96 | 1.14 | 160.56% | 4,357 | 3,178 | 20.87% |
JPM250110C00247500 | 1/7/2025 12:59 PM | 247.5 | 0.90 | 0.87 | 0.93 | 0.62 | 221.43% | 1,320 | 1,535 | 19.95% |
JPM250110C00250000 | 1/7/2025 12:57 PM | 250 | 0.35 | 0.32 | 0.35 | 0.22 | 169.23% | 858 | 4,065 | 19.09% |
JPM250110C00252500 | 1/7/2025 12:53 PM | 252.5 | 0.11 | 0.11 | 0.13 | 0.04 | 57.14% | 297 | 807 | 19.43% |
JPM250110C00255000 | 1/7/2025 12:47 PM | 255 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 256 | 1,054 | 19.53% |
JPM250110C00257500 | 1/7/2025 12:53 PM | 257.5 | 0.01 | 0.01 | 0.20 | -0.01 | -50.00% | 606 | 445 | 31.06% |
JPM250110C00260000 | 1/7/2025 9:53 AM | 260 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 66 | 574 | 22.66% |
JPM250110C00262500 | 12/27/2024 3:45 PM | 262.5 | 0.04 | 0.00 | 0.81 | 0.00 | 0.00% | 7 | 7 | 55.62% |
JPM250110C00265000 | 1/6/2025 11:22 AM | 265 | 0.01 | 0.00 | 0.16 | 0.00 | 0.00% | 113 | 545 | 42.38% |
JPM250110C00270000 | 1/6/2025 9:35 AM | 270 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 4 | 318 | 37.50% |
JPM250110C00275000 | 12/20/2024 1:44 PM | 275 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 18 | 40.63% |
JPM250110C00280000 | 1/6/2025 9:30 AM | 280 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 24 | 46.09% |
JPM250110C00285000 | 1/6/2025 9:30 AM | 285 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 13 | 51.56% |
JPM250110C00290000 | 12/11/2024 1:55 PM | 290 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | - | 1 | 53.13% |
JPM250110C00350000 | 1/3/2025 10:30 AM | 350 | 0.08 | 0.00 | 2.12 | 0.00 | 0.00% | 1 | 1 | 199.02% |
Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
JPM250110P00135000 | 12/23/2024 1:39 PM | 135 | 0.01 | 0.00 | 1.29 | 0.00 | 0.00% | 3 | 3 | 300.68% |
JPM250110P00180000 | 12/31/2024 2:07 PM | 180 | 0.01 | 0.00 | 0.76 | 0.00 | 0.00% | 11 | 13 | 154.69% |
JPM250110P00185000 | 12/31/2024 2:06 PM | 185 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | 15 | 36 | 156.84% |
JPM250110P00190000 | 1/6/2025 3:05 PM | 190 | 0.01 | 0.00 | 1.29 | 0.00 | 0.00% | 5 | 25 | 144.82% |
JPM250110P00195000 | 1/6/2025 10:35 AM | 195 | 0.01 | 0.00 | 0.13 | 0.00 | 0.00% | 13 | 87 | 91.80% |
JPM250110P00200000 | 1/3/2025 9:43 AM | 200 | 0.03 | 0.00 | 0.49 | 0.00 | 0.00% | 25 | 38 | 100.39% |
JPM250110P00205000 | 1/3/2025 10:23 AM | 205 | 0.03 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 62 | 64.06% |
JPM250110P00207500 | 1/2/2025 1:42 PM | 207.5 | 0.06 | 0.00 | 0.03 | 0.00 | 0.00% | - | 107 | 58.59% |
JPM250110P00210000 | 1/6/2025 12:44 PM | 210 | 0.02 | 0.00 | 1.28 | 0.00 | 0.00% | 21 | 92 | 96.04% |
JPM250110P00212500 | 1/3/2025 10:22 AM | 212.5 | 0.04 | 0.00 | 0.24 | -0.02 | -33.33% | 5 | 187 | 66.02% |
JPM250110P00215000 | 1/7/2025 10:51 AM | 215 | 0.01 | 0.00 | 0.15 | -0.05 | -83.33% | 10 | 261 | 57.03% |
JPM250110P00217500 | 1/3/2025 11:55 AM | 217.5 | 0.07 | 0.00 | 1.28 | 0.00 | 0.00% | 15 | 32 | 78.22% |
JPM250110P00220000 | 1/6/2025 11:53 AM | 220 | 0.02 | 0.01 | 1.28 | 0.00 | 0.00% | 719 | 844 | 72.46% |
JPM250110P00222500 | 1/7/2025 11:17 AM | 222.5 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 101 | 92 | 34.38% |
JPM250110P00225000 | 1/7/2025 9:46 AM | 225 | 0.04 | 0.02 | 0.09 | -0.01 | -20.00% | 6 | 770 | 40.43% |
JPM250110P00227500 | 1/7/2025 11:00 AM | 227.5 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 510 | 710 | 31.84% |
JPM250110P00230000 | 1/7/2025 12:54 PM | 230 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 149 | 2,867 | 28.52% |
JPM250110P00232500 | 1/7/2025 12:24 PM | 232.5 | 0.08 | 0.07 | 0.08 | -0.13 | -61.90% | 105 | 669 | 26.17% |
JPM250110P00235000 | 1/7/2025 12:51 PM | 235 | 0.14 | 0.12 | 0.14 | -0.31 | -68.89% | 343 | 1,086 | 24.02% |
JPM250110P00237500 | 1/7/2025 12:33 PM | 237.5 | 0.23 | 0.25 | 0.26 | -0.77 | -77.00% | 535 | 652 | 21.97% |
JPM250110P00240000 | 1/7/2025 12:59 PM | 240 | 0.54 | 0.52 | 0.55 | -1.26 | -70.00% | 1,471 | 1,071 | 20.80% |
JPM250110P00242500 | 1/7/2025 1:00 PM | 242.5 | 1.11 | 1.11 | 1.14 | -1.89 | -63.00% | 636 | 432 | 20.00% |
JPM250110P00245000 | 1/7/2025 12:56 PM | 245 | 2.20 | 2.04 | 2.14 | -2.25 | -50.56% | 355 | 490 | 19.12% |
JPM250110P00247500 | 1/7/2025 12:42 PM | 247.5 | 3.55 | 3.55 | 3.90 | -1.73 | -32.77% | 140 | 435 | 21.19% |
JPM250110P00250000 | 1/7/2025 12:29 PM | 250 | 5.75 | 5.45 | 5.85 | -1.74 | -23.23% | 42 | 10 | 21.39% |
JPM250110P00252500 | 1/7/2025 11:04 AM | 252.5 | 8.29 | 7.40 | 8.95 | -1.59 | -16.09% | 1 | 11 | 36.55% |
JPM250110P00255000 | 1/7/2025 9:40 AM | 255 | 12.50 | 10.25 | 11.30 | -0.15 | -1.19% | 1 | 1 | 40.82% |
JPM250110P00257500 | 1/6/2025 1:38 PM | 257.5 | 15.13 | 12.75 | 13.50 | 0.00 | 0.00% | 11 | 0 | 41.55% |
JPM250110P00260000 | 1/3/2025 10:26 AM | 260 | 20.52 | 15.35 | 16.00 | 0.00 | 0.00% | 1 | 2 | 46.92% |
JPM250110P00262500 | 12/27/2024 12:18 PM | 262.5 | 23.10 | 17.70 | 18.25 | 0.00 | 0.00% | 2 | 0 | 46.05% |
JPM250110P00265000 | 12/27/2024 11:29 AM | 265 | 24.55 | 19.35 | 20.80 | 0.00 | 0.00% | 1 | 0 | 52.10% |
JPM250110P00277500 | 12/27/2024 11:20 AM | 277.5 | 37.75 | 31.00 | 34.40 | 0.00 | 0.00% | 1 | 0 | 100.44% |
JPM250110P00290000 | 12/10/2024 12:36 PM | 290 | 44.65 | 43.80 | 46.90 | 0.00 | 0.00% | - | 0 | 124.07% |
Related Tickers
BAC Bank of America Corporation
46.24
+1.84%
C Citigroup Inc.
74.18
+1.97%
WFC Wells Fargo & Company
72.45
+0.58%
TD The Toronto-Dominion Bank
54.84
+1.11%
RY.TO Royal Bank of Canada
175.40
+0.66%
TD.TO The Toronto-Dominion Bank
78.65
+1.12%
BK The Bank of New York Mellon Corporation
78.37
+0.58%
BNS.TO The Bank of Nova Scotia
75.67
-0.26%
RY Royal Bank of Canada
122.32
+0.63%
HSBC HSBC Holdings plc
49.01
-0.53%