Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JWN240322C00005000 | 2024-03-14 9:46AM EDT | 5.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
JWN240322C00007000 | 2024-03-18 11:13AM EDT | 7.00 | 10.00 | - | - | +10.00 | - | - | - | 0.00% |
JWN240322C00011000 | 2024-03-11 10:44AM EDT | 11.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
JWN240322C00012000 | 2024-03-11 2:36PM EDT | 12.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
JWN240322C00012500 | 2024-03-11 10:42AM EDT | 12.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
JWN240322C00013000 | 2024-03-11 1:14PM EDT | 13.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
JWN240322C00015000 | 2024-03-18 11:38AM EDT | 15.00 | 1.94 | - | - | +1.94 | - | - | - | 0.00% |
JWN240322C00015500 | 2024-03-11 12:40PM EDT | 15.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
JWN240322C00016000 | 2024-03-13 11:31AM EDT | 16.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
JWN240322C00016500 | 2024-03-18 3:07PM EDT | 16.50 | 0.68 | 0.00 | 0.00 | -0.76 | -52.78% | 47 | 0 | 0.00% |
JWN240322C00017000 | 2024-03-18 3:49PM EDT | 17.00 | 0.30 | 0.00 | 0.00 | -0.27 | -47.37% | 137 | 0 | 0.00% |
JWN240322C00017500 | 2024-03-18 3:58PM EDT | 17.50 | 0.11 | 0.00 | 0.00 | -0.17 | -60.71% | 399 | 0 | 6.25% |
JWN240322C00018000 | 2024-03-18 3:53PM EDT | 18.00 | 0.04 | 0.00 | 0.00 | -0.08 | -66.67% | 295 | 0 | 12.50% |
JWN240322C00018500 | 2024-03-18 11:23AM EDT | 18.50 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 28 | 0 | 25.00% |
JWN240322C00019000 | 2024-03-18 3:06PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 46 | 0 | 25.00% |
JWN240322C00019500 | 2024-03-18 3:15PM EDT | 19.50 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1 | 0 | 25.00% |
JWN240322C00020000 | 2024-03-13 3:29PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
JWN240322C00020500 | 2024-03-11 3:41PM EDT | 20.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
JWN240322C00021000 | 2024-03-11 9:32AM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
JWN240322C00021500 | 2024-03-18 9:41AM EDT | 21.50 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1 | 0 | 50.00% |
JWN240322C00022000 | 2024-03-06 12:08PM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
JWN240322C00022500 | 2024-03-11 11:46AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
JWN240322C00023000 | 2024-03-13 3:30PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
JWN240322C00023500 | 2024-03-06 11:34AM EDT | 23.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
JWN240322C00024000 | 2024-03-06 3:05PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
JWN240322C00024500 | 2024-03-05 11:24AM EDT | 24.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
JWN240322C00025000 | 2024-03-07 10:43AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
JWN240322C00025500 | 2024-03-18 1:19PM EDT | 25.50 | 0.01 | 0.00 | 0.00 | -0.24 | -96.00% | 2 | 0 | 50.00% |
JWN240322C00026000 | 2024-03-05 4:25PM EDT | 26.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
JWN240322C00028000 | 2024-03-05 3:24PM EDT | 28.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JWN240322P00012000 | 2024-02-07 10:42AM EDT | 12.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
JWN240322P00013500 | 2024-03-04 12:45PM EDT | 13.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
JWN240322P00014500 | 2024-03-07 2:27PM EDT | 14.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
JWN240322P00015000 | 2024-03-13 9:32AM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 25.00% |
JWN240322P00015500 | 2024-03-18 2:45PM EDT | 15.50 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 27 | 0 | 25.00% |
JWN240322P00016000 | 2024-03-18 3:13PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 87 | 0 | 12.50% |
JWN240322P00016500 | 2024-03-18 3:53PM EDT | 16.50 | 0.12 | 0.00 | 0.00 | +0.03 | +33.33% | 529 | 0 | 12.50% |
JWN240322P00017000 | 2024-03-18 3:17PM EDT | 17.00 | 0.26 | 0.00 | 0.00 | +0.03 | +13.04% | 99 | 0 | 1.56% |
JWN240322P00017500 | 2024-03-18 3:28PM EDT | 17.50 | 0.58 | 0.00 | 0.00 | +0.16 | +38.10% | 167 | 0 | 0.00% |
JWN240322P00018000 | 2024-03-18 10:59AM EDT | 18.00 | 1.05 | 0.00 | 0.00 | +0.27 | +34.62% | 6 | 0 | 0.00% |
JWN240322P00018500 | 2024-03-15 3:46PM EDT | 18.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
JWN240322P00019000 | 2024-03-15 2:42PM EDT | 19.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
JWN240322P00019500 | 2024-03-18 12:19PM EDT | 19.50 | 2.54 | 0.00 | 0.00 | +0.62 | +32.29% | 5 | 0 | 0.00% |
JWN240322P00020000 | 2024-03-06 10:56AM EDT | 20.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
JWN240322P00020500 | 2024-03-18 2:21PM EDT | 20.50 | 3.40 | 0.00 | 0.00 | +0.59 | +21.00% | 18 | 0 | 0.00% |
JWN240322P00021000 | 2024-03-18 11:02AM EDT | 21.00 | 4.00 | - | - | +4.00 | - | - | - | 0.00% |
JWN240322P00021500 | 2024-03-18 11:02AM EDT | 21.50 | 4.50 | 0.00 | 0.00 | +0.75 | +20.00% | 4 | 0 | 0.00% |
JWN240322P00022000 | 2024-03-18 12:18PM EDT | 22.00 | 5.05 | 0.00 | 0.00 | +0.80 | +18.82% | 6 | 0 | 0.00% |
JWN240322P00024500 | 2024-03-18 12:36PM EDT | 24.50 | 7.50 | - | - | +7.50 | - | - | - | 0.00% |
JWN240322P00028000 | 2024-03-18 11:13AM EDT | 28.00 | 11.00 | - | - | +11.00 | - | - | - | 0.00% |
JWN240322P00029000 | 2024-03-18 1:17PM EDT | 29.00 | 12.00 | - | - | +12.00 | - | - | - | 0.00% |