Options Chain for JASPER THERAPEUTICS INC COM NEW (JSPR) - $28.82 as of 3/28/2024 2:32:30 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 25.90 | 29.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 PM EST | |||
2.50 | 0.45 | 0.85 | 0.53 | 0.00 | 0.00% | 0 | 77 | 3/8/2024 | EST | ||||
5.00 | 23.00 | 27.00 | % | 0 | 0 | 9.85 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 PM EST | |||
5.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
7.50 | 21.00 | 24.50 | % | 0 | 0 | 7.23 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 PM EST | |||
7.50 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
10.00 | 18.50 | 22.00 | % | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 PM EST | |||
12.50 | 16.00 | 19.50 | 1.60 | 0.00 | 0.00% | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 1/23/2024 | 3/28/2024 3:59:57 PM EST |
15.00 | 12.80 | 16.20 | 15.20 | +1.70 | +12.60% | 3 | 15 | 3.32 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:57 PM EST |
17.50 | 11.00 | 14.50 | 3.02 | 0.00 | 0.00% | 0 | 4 | 3.24 | 0.97 | 0.01 | -0.01 | 2/8/2024 | 3/28/2024 3:59:57 PM EST |
20.00 | 8.50 | 12.00 | 8.54 | 0.00 | 0.00% | 0 | 3 | 2.68 | 0.91 | 0.02 | -0.02 | 3/7/2024 | 3/28/2024 3:59:57 PM EST |
22.50 | 6.00 | 10.00 | 4.20 | 0.00 | 0.00% | 0 | 17 | 2.42 | 0.83 | 0.03 | -0.04 | 3/18/2024 | 3/28/2024 3:59:57 PM EST |
25.00 | 3.90 | 7.90 | 6.00 | 0.00 | 0.00% | 0 | 4 | 1.45 | 0.74 | 0.04 | -0.05 | 3/21/2024 | 3/28/2024 3:59:57 PM EST |
30.00 | 1.20 | 4.60 | 2.10 | 0.00 | 0.00% | 0 | 2 | 1.14 | 0.51 | 0.05 | -0.07 | 3/27/2024 | 3/28/2024 3:59:57 PM EST |
35.00 | 0.45 | 3.00 | 1.00 | -0.77 | -43.51% | 1 | 2 | 1.23 | 0.31 | 0.04 | -0.06 | 3/28/2024 | 3/28/2024 3:59:57 PM EST |
40.00 | 0.00 | 0.90 | 0.90 | 0.00 | 0.00% | 0 | 40 | 1.28 | 0.20 | 0.03 | -0.05 | 3/21/2024 | 3/28/2024 3:59:57 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 0.00 | 0.25 | % | 0 | 1 | EST | |||||||
2.50 | 0.00 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 PM EST | |||
5.00 | 0.50 | 2.15 | % | 0 | 0 | EST | |||||||
5.00 | 0.00 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 PM EST | |||
7.50 | 2.95 | 4.70 | % | 0 | 0 | EST | |||||||
7.50 | 0.00 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 PM EST | |||
10.00 | 0.00 | 5.00 | % | 0 | 0 | 8.20 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 PM EST | |||
12.50 | 0.00 | 5.00 | 0.60 | 0.00 | 0.00% | 0 | 2 | 6.61 | 0.00 | 0.00 | 0.00 | 2/23/2024 | 3/28/2024 3:59:57 PM EST |
15.00 | 0.00 | 5.00 | 0.40 | 0.00 | 0.00% | 0 | 5 | 5.49 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 3/28/2024 3:59:57 PM EST |
17.50 | 0.00 | 5.00 | % | 0 | 0 | 4.60 | -0.03 | 0.01 | -0.01 | 3/28/2024 3:59:57 PM EST | |||
20.00 | 0.00 | 5.00 | 1.15 | 0.00 | 0.00% | 0 | 8 | 3.86 | -0.09 | 0.02 | -0.02 | 3/14/2024 | 3/28/2024 3:59:57 PM EST |
22.50 | 0.05 | 4.60 | 0.47 | -2.43 | -83.80% | 1 | 6 | 1.80 | -0.17 | 0.03 | -0.04 | 3/28/2024 | 3/28/2024 3:59:57 PM EST |
25.00 | 0.45 | 4.90 | 3.95 | 0.00 | 0.00% | 0 | 19 | 1.65 | -0.26 | 0.04 | -0.05 | 3/18/2024 | 3/28/2024 3:59:57 PM EST |
30.00 | 1.60 | 5.10 | % | 0 | 0 | 1.01 | -0.49 | 0.05 | -0.07 | 3/28/2024 3:59:57 PM EST | |||
35.00 | 5.40 | 8.50 | % | 0 | 0 | 1.64 | -0.69 | 0.04 | -0.06 | 3/28/2024 3:59:57 PM EST | |||
40.00 | 8.90 | 11.80 | % | 0 | 0 | 1.36 | -0.80 | 0.03 | -0.05 | 3/28/2024 3:59:57 PM EST |