JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240426C00095000 | 2024-04-16 11:37AM EDT | 95.00 | 85.35 | 96.35 | 100.20 | 0.00 | - | 3 | 1 | 903.52% |
| JPM240426C00100000 | 2024-04-19 2:01PM EDT | 100.00 | 84.40 | 91.35 | 95.25 | 0.00 | - | 40 | 20 | 852.73% |
| JPM240426C00150000 | 2024-03-28 11:36AM EDT | 150.00 | 49.76 | 42.00 | 45.70 | 0.00 | - | 1 | 0 | 287.30% |
| JPM240426C00155000 | 2024-03-25 9:47AM EDT | 155.00 | 41.63 | 34.95 | 37.45 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240426C00160000 | 2024-04-19 9:59AM EDT | 160.00 | 22.40 | 31.55 | 35.30 | 0.00 | - | 3 | 10 | 157.81% |
| JPM240426C00170000 | 2024-04-25 12:30PM EDT | 170.00 | 23.61 | 22.00 | 25.20 | +3.31 | +16.31% | 1 | 54 | 142.38% |
| JPM240426C00172500 | 2024-04-19 10:20AM EDT | 172.50 | 10.25 | 18.80 | 21.30 | 0.00 | - | 25 | 40 | 147.27% |
| JPM240426C00175000 | 2024-04-24 3:58PM EDT | 175.00 | 18.00 | 17.80 | 20.70 | -0.12 | -0.66% | 3 | 108 | 160.06% |
| JPM240426C00177500 | 2024-04-24 10:08AM EDT | 177.50 | 14.75 | 15.40 | 16.25 | 0.00 | - | 1 | 113 | 114.36% |
| JPM240426C00180000 | 2024-04-25 2:29PM EDT | 180.00 | 12.75 | 12.90 | 14.05 | -0.47 | -3.56% | 31 | 3,565 | 75.78% |
| JPM240426C00182500 | 2024-04-25 3:56PM EDT | 182.50 | 11.14 | 10.00 | 12.65 | +0.69 | +6.60% | 32 | 1,393 | 89.26% |
| JPM240426C00185000 | 2024-04-25 3:21PM EDT | 185.00 | 8.19 | 7.80 | 8.75 | -0.10 | -1.21% | 36 | 2,982 | 69.82% |
| JPM240426C00187500 | 2024-04-25 3:36PM EDT | 187.50 | 5.64 | 5.15 | 6.20 | +0.04 | +0.71% | 124 | 2,999 | 51.86% |
| JPM240426C00190000 | 2024-04-25 3:57PM EDT | 190.00 | 3.65 | 3.05 | 3.80 | +0.15 | +4.29% | 629 | 2,745 | 39.31% |
| JPM240426C00192500 | 2024-04-25 3:59PM EDT | 192.50 | 1.34 | 1.39 | 1.43 | -0.30 | -18.29% | 1,981 | 3,346 | 23.10% |
| JPM240426C00195000 | 2024-04-25 3:59PM EDT | 195.00 | 0.29 | 0.24 | 0.28 | -0.20 | -40.82% | 2,937 | 2,729 | 21.19% |
| JPM240426C00197500 | 2024-04-25 3:59PM EDT | 197.50 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 2,017 | 3,220 | 24.22% |
| JPM240426C00200000 | 2024-04-25 3:48PM EDT | 200.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 297 | 2,597 | 30.47% |
| JPM240426C00202500 | 2024-04-25 3:48PM EDT | 202.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 27 | 442 | 39.84% |
| JPM240426C00205000 | 2024-04-24 2:12PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,254 | 45.31% |
| JPM240426C00207500 | 2024-04-25 9:39AM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 307 | 50.00% |
| JPM240426C00210000 | 2024-04-23 12:47PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,281 | 56.25% |
| JPM240426C00215000 | 2024-04-23 9:58AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 517 | 71.88% |
| JPM240426C00220000 | 2024-04-22 12:37PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 306 | 84.38% |
| JPM240426C00225000 | 2024-04-11 3:32PM EDT | 225.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 103 | 149 | 96.88% |
| JPM240426C00230000 | 2024-04-16 9:30AM EDT | 230.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 222 | 112.50% |
| JPM240426C00235000 | 2024-04-08 3:15PM EDT | 235.00 | 0.05 | 0.00 | 0.88 | 0.00 | - | 3 | 14 | 218.56% |
| JPM240426C00240000 | 2024-04-02 11:26AM EDT | 240.00 | 0.05 | 0.00 | 0.51 | 0.00 | - | 1 | 3 | 215.23% |
| JPM240426C00245000 | 2024-04-08 9:55AM EDT | 245.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 1 | 2 | 205.47% |
| JPM240426C00255000 | 2024-04-02 1:04PM EDT | 255.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | - | 1 | 234.77% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240426P00095000 | 2024-04-19 3:32PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,350 | 1,383 | 425.00% |
| JPM240426P00100000 | 2024-04-19 3:33PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,500 | 3,500 | 387.50% |
| JPM240426P00115000 | 2024-04-01 11:37AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 40 | 312.50% |
| JPM240426P00125000 | 2024-04-16 10:30AM EDT | 125.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 2 | 262.50% |
| JPM240426P00130000 | 2024-04-17 11:04AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 10 | 243.75% |
| JPM240426P00135000 | 2024-04-08 12:26PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 218.75% |
| JPM240426P00140000 | 2024-04-18 10:03AM EDT | 140.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 132 | 200.00% |
| JPM240426P00145000 | 2024-04-12 1:47PM EDT | 145.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 21 | 181.25% |
| JPM240426P00150000 | 2024-04-24 2:05PM EDT | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 68 | 171.88% |
| JPM240426P00155000 | 2024-04-22 2:16PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 546 | 140.63% |
| JPM240426P00157500 | 2024-04-19 10:05AM EDT | 157.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 200 | 90 | 140.63% |
| JPM240426P00160000 | 2024-04-22 9:37AM EDT | 160.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 215 | 131.25% |
| JPM240426P00162500 | 2024-04-23 10:58AM EDT | 162.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 96 | 121.88% |
| JPM240426P00165000 | 2024-04-25 9:43AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 367 | 103.13% |
| JPM240426P00167500 | 2024-04-22 11:53AM EDT | 167.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 70 | 83 | 101.56% |
| JPM240426P00170000 | 2024-04-25 1:58PM EDT | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,083 | 92.19% |
| JPM240426P00172500 | 2024-04-25 3:58PM EDT | 172.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 63 | 360 | 82.81% |
| JPM240426P00175000 | 2024-04-25 3:58PM EDT | 175.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 47 | 2,123 | 73.44% |
| JPM240426P00177500 | 2024-04-25 3:48PM EDT | 177.50 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 23 | 753 | 68.75% |
| JPM240426P00180000 | 2024-04-25 2:42PM EDT | 180.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 907 | 2,938 | 59.38% |
| JPM240426P00182500 | 2024-04-25 1:40PM EDT | 182.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 399 | 1,717 | 51.56% |
| JPM240426P00185000 | 2024-04-25 3:57PM EDT | 185.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 1,242 | 2,489 | 41.02% |
| JPM240426P00187500 | 2024-04-25 3:58PM EDT | 187.50 | 0.03 | 0.03 | 0.05 | -0.07 | -70.00% | 1,209 | 2,120 | 33.20% |
| JPM240426P00190000 | 2024-04-25 3:59PM EDT | 190.00 | 0.11 | 0.09 | 0.11 | -0.14 | -56.00% | 5,536 | 2,568 | 25.39% |
| JPM240426P00192500 | 2024-04-25 3:59PM EDT | 192.50 | 0.53 | 0.48 | 1.01 | -0.31 | -36.90% | 3,650 | 2,028 | 34.82% |
| JPM240426P00195000 | 2024-04-25 3:56PM EDT | 195.00 | 1.76 | 1.81 | 2.05 | -0.72 | -29.03% | 389 | 40 | 25.59% |
| JPM240426P00197500 | 2024-04-25 12:37PM EDT | 197.50 | 3.64 | 2.03 | 4.90 | -0.75 | -17.08% | 5 | 6 | 55.37% |
| JPM240426P00200000 | 2024-04-24 2:40PM EDT | 200.00 | 7.28 | 5.10 | 8.50 | -0.57 | -7.26% | 1 | 3 | 107.52% |
| JPM240426P00202500 | 2024-04-22 11:26AM EDT | 202.50 | 15.55 | 8.70 | 9.75 | 0.00 | - | 34 | 0 | 51.56% |
| JPM240426P00205000 | 2024-04-22 10:09AM EDT | 205.00 | 17.45 | 11.15 | 12.20 | 0.00 | - | 28 | 0 | 55.08% |
| JPM240426P00210000 | 2024-04-22 10:04AM EDT | 210.00 | 22.46 | 16.00 | 18.70 | 0.00 | - | 5 | 0 | 128.52% |
| JPM240426P00215000 | 2024-04-18 3:52PM EDT | 215.00 | 33.46 | 20.10 | 23.40 | 0.00 | - | - | 0 | 105.86% |
| JPM240426P00225000 | 2024-03-22 3:16PM EDT | 225.00 | 28.71 | 38.20 | 41.50 | 0.00 | - | 4 | 0 | 464.94% |
© 2024 Yahoo. All rights reserved.