Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JWN240328C00010000 | 2024-03-04 11:51AM EDT | 10.00 | 10.82 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 0.00% |
JWN240328C00014500 | 2024-03-18 9:57AM EDT | 14.50 | 2.24 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
JWN240328C00015500 | 2024-03-18 10:10AM EDT | 15.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | 8 | 20 | 0.00% |
JWN240328C00016500 | 2024-03-26 9:45AM EDT | 16.50 | 2.53 | 0.00 | 0.00 | 0.00 | - | 8 | 5 | 0.00% |
JWN240328C00017000 | 2024-03-22 11:07AM EDT | 17.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 11 | 190 | 0.00% |
JWN240328C00017500 | 2024-03-27 10:44AM EDT | 17.50 | 2.21 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 0.00% |
JWN240328C00018000 | 2024-03-27 10:46AM EDT | 18.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 109 | 0.00% |
JWN240328C00018500 | 2024-03-27 2:15PM EDT | 18.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 251 | 253 | 0.00% |
JWN240328C00019000 | 2024-03-27 3:55PM EDT | 19.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 107 | 404 | 0.00% |
JWN240328C00019500 | 2024-03-27 3:07PM EDT | 19.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 141 | 539 | 0.00% |
JWN240328C00020000 | 2024-03-27 3:53PM EDT | 20.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 733 | 1,624 | 3.13% |
JWN240328C00020500 | 2024-03-27 3:48PM EDT | 20.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 38 | 110 | 12.50% |
JWN240328C00021000 | 2024-03-27 2:54PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 49 | 210 | 25.00% |
JWN240328C00021500 | 2024-03-22 12:23PM EDT | 21.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 44 | 50.00% |
JWN240328C00022000 | 2024-03-22 9:44AM EDT | 22.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 83 | 50.00% |
JWN240328C00022500 | 2024-03-05 4:44PM EDT | 22.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 50.00% |
JWN240328C00023000 | 2024-03-06 4:42PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
JWN240328C00023500 | 2024-03-19 3:38PM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 42 | 50.00% |
JWN240328C00024000 | 2024-03-19 9:45AM EDT | 24.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
JWN240328C00025000 | 2024-03-25 11:27AM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 50.00% |
JWN240328C00035000 | 2024-03-19 9:44AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 23 | 50.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JWN240328P00013000 | 2024-02-13 11:19AM EDT | 13.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | - | 1 | 368.75% |
JWN240328P00014000 | 2024-03-18 9:38AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
JWN240328P00014500 | 2024-03-19 3:15PM EDT | 14.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 207 | 50.00% |
JWN240328P00015000 | 2024-03-12 12:35PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 201 | 50.00% |
JWN240328P00015500 | 2024-03-18 12:32PM EDT | 15.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 213 | 50.00% |
JWN240328P00016000 | 2024-03-26 10:39AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 311 | 50.00% |
JWN240328P00016500 | 2024-03-25 1:03PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 163 | 50.00% |
JWN240328P00017000 | 2024-03-21 1:00PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 194 | 50.00% |
JWN240328P00017500 | 2024-03-27 9:44AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 6,052 | 50.00% |
JWN240328P00018000 | 2024-03-26 3:33PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 146 | 50.00% |
JWN240328P00018500 | 2024-03-27 3:39PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 197 | 176 | 50.00% |
JWN240328P00019000 | 2024-03-27 3:54PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 275 | 25.00% |
JWN240328P00019500 | 2024-03-27 3:10PM EDT | 19.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 383 | 315 | 12.50% |
JWN240328P00020000 | 2024-03-27 3:05PM EDT | 20.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 180 | 183 | 0.00% |
JWN240328P00020500 | 2024-03-22 3:46PM EDT | 20.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 25 | 1 | 0.00% |
JWN240328P00021000 | 2024-03-06 1:21PM EDT | 21.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
JWN240328P00021500 | 2024-03-22 9:32AM EDT | 21.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
JWN240328P00022000 | 2024-03-27 12:37PM EDT | 22.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
JWN240328P00022500 | 2024-03-06 4:33PM EDT | 22.50 | 5.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
JWN240328P00025000 | 2024-03-18 12:36PM EDT | 25.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |