Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,783.92 -964.80 (-1.56%) CMC Crypto 200
1,269.60 -14.23 (-1.11%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:45PM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240712C00022000 | 2024-06-28 9:58AM EDT | 22.00 | 3.94 | 3.85 | 4.00 | -0.49 | -11.06% | 6 | 54 | 59.38% |
| JD240712C00024000 | 2024-06-28 12:22PM EDT | 24.00 | 2.05 | 1.99 | 2.04 | -0.53 | -20.54% | 300 | 46 | 42.48% |
| JD240712C00026000 | 2024-06-28 1:13PM EDT | 26.00 | 0.65 | 0.64 | 0.67 | -0.25 | -27.78% | 12 | 19 | 36.52% |
| JD240712C00027000 | 2024-06-28 1:12PM EDT | 27.00 | 0.31 | 0.30 | 0.32 | -0.16 | -34.04% | 265 | 419 | 36.43% |
| JD240712C00028000 | 2024-06-28 12:24PM EDT | 28.00 | 0.15 | 0.13 | 0.15 | -0.06 | -28.57% | 29 | 190 | 37.70% |
| JD240712C00029000 | 2024-06-28 1:14PM EDT | 29.00 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 44 | 4,625 | 39.45% |
| JD240712C00030000 | 2024-06-28 12:31PM EDT | 30.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 4 | 647 | 44.53% |
| JD240712C00031000 | 2024-06-28 12:13PM EDT | 31.00 | 0.04 | 0.01 | 0.06 | -0.02 | -33.33% | 9 | 937 | 53.91% |
| JD240712C00032000 | 2024-06-25 12:42PM EDT | 32.00 | 0.10 | 0.01 | 0.09 | +0.05 | +100.00% | 1 | 4,626 | 59.38% |
| JD240712C00033000 | 2024-06-25 1:34PM EDT | 33.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 1 | 71 | 79.69% |
| JD240712C00034000 | 2024-06-27 2:17PM EDT | 34.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 2 | 389 | 67.97% |
| JD240712C00035000 | 2024-06-27 9:43AM EDT | 35.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 13 | 291 | 57.81% |
| JD240712C00036000 | 2024-06-26 11:06AM EDT | 36.00 | 0.02 | 0.01 | 1.27 | 0.00 | - | 25 | 36 | 150.20% |
| JD240712C00037000 | 2024-06-26 11:06AM EDT | 37.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 24 | 35 | 136.13% |
| JD240712C00038000 | 2024-06-24 11:00AM EDT | 38.00 | 0.06 | 0.01 | 0.75 | 0.00 | - | 6 | 11 | 142.97% |
| JD240712C00039000 | 2024-06-05 3:05PM EDT | 39.00 | 0.12 | 0.01 | 0.75 | 0.00 | - | 10 | 13 | 149.61% |
| JD240712C00040000 | 2024-06-20 12:38PM EDT | 40.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 6 | 6 | 105.47% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240712P00020000 | 2024-06-20 10:29AM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| JD240712P00024000 | 2024-06-27 12:17PM EDT | 24.00 | 0.08 | 0.11 | 0.13 | 0.00 | - | 25 | 44 | 33.99% |
| JD240712P00025000 | 2024-06-28 12:29PM EDT | 25.00 | 0.33 | 0.32 | 0.35 | +0.11 | +50.00% | 54 | 25 | 32.91% |
| JD240712P00026000 | 2024-06-28 1:03PM EDT | 26.00 | 0.76 | 0.74 | 0.77 | +0.16 | +26.67% | 33 | 373 | 31.74% |
| JD240712P00027000 | 2024-06-28 12:54PM EDT | 27.00 | 1.41 | 1.36 | 1.45 | +0.35 | +33.02% | 10 | 148 | 32.32% |
| JD240712P00028000 | 2024-06-27 12:31PM EDT | 28.00 | 2.07 | 2.23 | 2.29 | +0.43 | +26.22% | 30 | 118 | 32.42% |
| JD240712P00029000 | 2024-06-28 1:16PM EDT | 29.00 | 3.20 | 3.15 | 5.00 | +0.99 | +44.80% | 1 | 109 | 94.92% |
| JD240712P00030000 | 2024-06-28 10:18AM EDT | 30.00 | 4.00 | 2.64 | 4.25 | +0.64 | +19.05% | 30 | 187 | 44.53% |
| JD240712P00031000 | 2024-06-26 3:41PM EDT | 31.00 | 3.52 | 4.15 | 5.75 | 0.00 | - | 13 | 19 | 98.83% |
| JD240712P00032000 | 2024-06-24 12:46PM EDT | 32.00 | 3.65 | 6.05 | 6.25 | 0.00 | - | 12 | 0 | 59.38% |
| JD240712P00033000 | 2024-05-31 1:17PM EDT | 33.00 | 3.84 | 7.05 | 7.25 | 0.00 | - | 1 | 0 | 66.02% |
| JD240712P00034000 | 2024-06-17 2:26PM EDT | 34.00 | 4.75 | 8.05 | 8.25 | 0.00 | - | 3 | 0 | 72.27% |
| JD240712P00035000 | 2024-06-13 9:56AM EDT | 35.00 | 4.89 | 9.05 | 9.20 | 0.00 | - | 1 | 10 | 50.00% |
| JD240712P00037000 | 2024-06-07 12:24PM EDT | 37.00 | 7.55 | 11.05 | 11.80 | 0.00 | - | 1 | 0 | 119.53% |
© 2024 Yahoo. All rights reserved.