JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510C00155000 | 2024-04-29 10:36AM EDT | 155.00 | 37.73 | 39.55 | 42.75 | -1.58 | -4.02% | 1 | 1 | 190.23% |
| JPM240510C00170000 | 2024-05-07 10:39AM EDT | 170.00 | 22.46 | 24.60 | 27.75 | -0.31 | -1.36% | 1 | 21 | 127.93% |
| JPM240510C00172500 | 2024-05-08 3:20PM EDT | 172.50 | 23.26 | 22.45 | 24.75 | +2.91 | +14.30% | 3 | 3 | 113.28% |
| JPM240510C00175000 | 2024-05-08 11:29AM EDT | 175.00 | 18.00 | 20.00 | 22.70 | +0.76 | +4.41% | 1 | 101 | 114.94% |
| JPM240510C00177500 | 2024-05-03 9:32AM EDT | 177.50 | 14.92 | 17.20 | 20.20 | 0.00 | - | 1 | 1 | 97.46% |
| JPM240510C00180000 | 2024-05-08 1:48PM EDT | 180.00 | 14.05 | 14.85 | 17.60 | +1.79 | +14.60% | 9 | 162 | 87.79% |
| JPM240510C00182500 | 2024-05-08 2:05PM EDT | 182.50 | 12.00 | 12.35 | 15.05 | +1.70 | +16.50% | 8 | 47 | 75.88% |
| JPM240510C00185000 | 2024-05-08 3:34PM EDT | 185.00 | 11.28 | 9.65 | 12.15 | +3.80 | +50.80% | 6 | 328 | 52.64% |
| JPM240510C00187500 | 2024-05-08 3:39PM EDT | 187.50 | 8.55 | 7.85 | 9.45 | +3.25 | +61.32% | 34 | 166 | 51.95% |
| JPM240510C00190000 | 2024-05-08 3:59PM EDT | 190.00 | 5.88 | 4.85 | 5.85 | +3.48 | +145.00% | 727 | 2,130 | 30.57% |
| JPM240510C00192500 | 2024-05-08 3:59PM EDT | 192.50 | 3.60 | 3.30 | 3.55 | +2.70 | +300.00% | 2,732 | 4,220 | 25.59% |
| JPM240510C00195000 | 2024-05-08 3:59PM EDT | 195.00 | 1.51 | 1.39 | 1.47 | +1.31 | +655.00% | 14,093 | 6,199 | 19.34% |
| JPM240510C00197500 | 2024-05-08 3:59PM EDT | 197.50 | 0.39 | 0.38 | 0.40 | +0.35 | +875.00% | 6,989 | 1,889 | 18.65% |
| JPM240510C00200000 | 2024-05-08 3:59PM EDT | 200.00 | 0.08 | 0.07 | 0.08 | +0.07 | +700.00% | 4,599 | 3,410 | 19.53% |
| JPM240510C00202500 | 2024-05-08 3:59PM EDT | 202.50 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 506 | 454 | 23.44% |
| JPM240510C00205000 | 2024-05-08 3:54PM EDT | 205.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 26 | 232 | 30.08% |
| JPM240510C00207500 | 2024-05-08 3:43PM EDT | 207.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 44 | 32.03% |
| JPM240510C00210000 | 2024-05-08 3:41PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 166 | 37.50% |
| JPM240510C00212500 | 2024-05-08 3:41PM EDT | 212.50 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 7 | 69 | 42.97% |
| JPM240510C00215000 | 2024-05-08 3:35PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 370 | 48.44% |
| JPM240510C00220000 | 2024-04-29 12:00PM EDT | 220.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 86 | 54.69% |
| JPM240510C00225000 | 2024-04-30 9:43AM EDT | 225.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 10 | 76 | 90.63% |
| JPM240510C00230000 | 2024-04-16 3:37PM EDT | 230.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 17 | 32 | 82.03% |
| JPM240510C00240000 | 2024-04-04 9:30AM EDT | 240.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 116.41% |
| JPM240510C00255000 | 2024-04-04 1:20PM EDT | 255.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 145.70% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510P00135000 | 2024-04-29 2:00PM EDT | 135.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 162.50% |
| JPM240510P00140000 | 2024-05-02 11:44AM EDT | 140.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 31 | 146.88% |
| JPM240510P00150000 | 2024-05-03 12:53PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 69 | 118.75% |
| JPM240510P00155000 | 2024-05-06 2:20PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,054 | 106.25% |
| JPM240510P00160000 | 2024-05-06 1:11PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,991 | 50.00% |
| JPM240510P00162500 | 2024-05-06 1:16PM EDT | 162.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 358 | 545 | 90.63% |
| JPM240510P00165000 | 2024-05-07 1:51PM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 993 | 84.38% |
| JPM240510P00167500 | 2024-05-03 11:29AM EDT | 167.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 17 | 29 | 76.56% |
| JPM240510P00170000 | 2024-05-08 3:49PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 1,449 | 65.63% |
| JPM240510P00172500 | 2024-05-07 2:48PM EDT | 172.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 77 | 66.41% |
| JPM240510P00175000 | 2024-05-08 3:59PM EDT | 175.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 656 | 399 | 59.38% |
| JPM240510P00177500 | 2024-05-08 2:40PM EDT | 177.50 | 0.01 | 0.01 | 0.00 | -0.02 | -66.67% | 2 | 502 | 25.00% |
| JPM240510P00180000 | 2024-05-08 3:57PM EDT | 180.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 311 | 729 | 50.00% |
| JPM240510P00182500 | 2024-05-08 3:43PM EDT | 182.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 109 | 847 | 42.97% |
| JPM240510P00185000 | 2024-05-08 3:28PM EDT | 185.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 608 | 1,623 | 35.55% |
| JPM240510P00187500 | 2024-05-08 3:58PM EDT | 187.50 | 0.02 | 0.03 | 0.04 | -0.13 | -86.67% | 960 | 1,865 | 29.30% |
| JPM240510P00190000 | 2024-05-08 3:59PM EDT | 190.00 | 0.04 | 0.05 | 0.06 | -0.46 | -92.00% | 6,663 | 2,530 | 23.24% |
| JPM240510P00192500 | 2024-05-08 3:59PM EDT | 192.50 | 0.13 | 0.14 | 0.15 | -1.35 | -91.22% | 3,303 | 1,652 | 18.36% |
| JPM240510P00195000 | 2024-05-08 3:59PM EDT | 195.00 | 0.67 | 0.65 | 0.68 | -2.70 | -80.12% | 2,776 | 504 | 16.82% |
| JPM240510P00197500 | 2024-05-08 3:56PM EDT | 197.50 | 1.79 | 1.93 | 2.25 | -3.76 | -67.75% | 149 | 3 | 18.65% |
| JPM240510P00200000 | 2024-05-08 3:43PM EDT | 200.00 | 4.05 | 2.88 | 5.85 | -3.75 | -48.08% | 2 | 10 | 55.08% |
| JPM240510P00202500 | 2024-05-02 10:09AM EDT | 202.50 | 11.70 | 5.10 | 7.65 | 0.00 | - | 3 | 0 | 52.54% |
| JPM240510P00205000 | 2024-04-17 2:06PM EDT | 205.00 | 24.45 | 7.70 | 9.85 | 0.00 | - | 15 | 0 | 54.69% |
| JPM240510P00210000 | 2024-04-17 2:06PM EDT | 210.00 | 28.85 | 12.65 | 15.20 | 0.00 | - | 16 | 0 | 85.55% |
| JPM240510P00220000 | 2024-04-17 3:52PM EDT | 220.00 | 24.10 | 23.45 | 25.35 | -15.62 | -39.33% | 10 | 0 | 71.29% |
| JPM240510P00225000 | 2024-04-17 3:52PM EDT | 225.00 | 44.74 | 27.35 | 30.50 | 0.00 | - | - | 0 | 149.80% |
© 2024 Yahoo. All rights reserved.