JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM240426C00100000 | 2024-04-19 2:01PM EDT | 100.00 | 84.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| JPM240426C00150000 | 2024-03-28 11:36AM EDT | 150.00 | 49.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240426C00155000 | 2024-03-25 9:47AM EDT | 155.00 | 41.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240426C00160000 | 2024-04-19 9:59AM EDT | 160.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM240426C00170000 | 2024-04-22 2:26PM EDT | 170.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM240426C00172500 | 2024-04-19 10:20AM EDT | 172.50 | 10.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| JPM240426C00175000 | 2024-04-22 12:41PM EDT | 175.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| JPM240426C00177500 | 2024-04-22 1:02PM EDT | 177.50 | 11.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| JPM240426C00180000 | 2024-04-22 3:45PM EDT | 180.00 | 9.57 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 0.00% |
| JPM240426C00182500 | 2024-04-22 3:15PM EDT | 182.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 519 | 0 | 0.00% |
| JPM240426C00185000 | 2024-04-22 3:59PM EDT | 185.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 2,462 | 0 | 0.00% |
| JPM240426C00187500 | 2024-04-22 3:58PM EDT | 187.50 | 2.83 | 0.00 | 0.00 | 0.00 | - | 3,010 | 0 | 0.00% |
| JPM240426C00190000 | 2024-04-22 3:59PM EDT | 190.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 6,855 | 0 | 0.78% |
| JPM240426C00192500 | 2024-04-22 3:59PM EDT | 192.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 8,734 | 0 | 3.13% |
| JPM240426C00195000 | 2024-04-22 3:59PM EDT | 195.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3,663 | 0 | 6.25% |
| JPM240426C00197500 | 2024-04-22 3:55PM EDT | 197.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 561 | 0 | 12.50% |
| JPM240426C00200000 | 2024-04-22 3:57PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,554 | 0 | 12.50% |
| JPM240426C00202500 | 2024-04-22 3:57PM EDT | 202.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 12.50% |
| JPM240426C00205000 | 2024-04-22 2:24PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| JPM240426C00207500 | 2024-04-22 2:17PM EDT | 207.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JPM240426C00210000 | 2024-04-22 2:56PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 25.00% |
| JPM240426C00215000 | 2024-04-22 2:26PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| JPM240426C00220000 | 2024-04-22 12:37PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JPM240426C00225000 | 2024-04-11 3:32PM EDT | 225.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| JPM240426C00230000 | 2024-04-16 9:30AM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JPM240426C00235000 | 2024-04-08 3:15PM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| JPM240426C00240000 | 2024-04-02 11:26AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JPM240426C00245000 | 2024-04-08 9:55AM EDT | 245.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JPM240426C00255000 | 2024-04-02 1:04PM EDT | 255.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
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 | 0.00 | 0.00 | - | 1,350 | 0 | 50.00% |
| JPM240426P00100000 | 2024-04-19 3:33PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,500 | 0 | 50.00% |
| JPM240426P00115000 | 2024-04-01 11:37AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JPM240426P00125000 | 2024-04-16 10:30AM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JPM240426P00130000 | 2024-04-17 11:04AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JPM240426P00135000 | 2024-04-08 12:26PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JPM240426P00140000 | 2024-04-18 10:03AM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JPM240426P00145000 | 2024-04-12 1:47PM EDT | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| JPM240426P00150000 | 2024-04-22 10:13AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JPM240426P00155000 | 2024-04-22 2:16PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| JPM240426P00157500 | 2024-04-19 10:05AM EDT | 157.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| JPM240426P00160000 | 2024-04-22 9:37AM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JPM240426P00162500 | 2024-04-22 3:43PM EDT | 162.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| JPM240426P00165000 | 2024-04-22 2:01PM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| JPM240426P00167500 | 2024-04-22 11:53AM EDT | 167.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| JPM240426P00170000 | 2024-04-22 3:35PM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 25.00% |
| JPM240426P00172500 | 2024-04-22 3:39PM EDT | 172.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 25.00% |
| JPM240426P00175000 | 2024-04-22 3:10PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 954 | 0 | 12.50% |
| JPM240426P00177500 | 2024-04-22 3:51PM EDT | 177.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 517 | 0 | 12.50% |
| JPM240426P00180000 | 2024-04-22 3:59PM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2,090 | 0 | 12.50% |
| JPM240426P00182500 | 2024-04-22 3:57PM EDT | 182.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2,042 | 0 | 6.25% |
| JPM240426P00185000 | 2024-04-22 3:59PM EDT | 185.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2,204 | 0 | 6.25% |
| JPM240426P00187500 | 2024-04-22 3:59PM EDT | 187.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 2,337 | 0 | 3.13% |
| JPM240426P00190000 | 2024-04-22 3:59PM EDT | 190.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 694 | 0 | 0.00% |
| JPM240426P00192500 | 2024-04-22 3:59PM EDT | 192.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| JPM240426P00195000 | 2024-04-22 3:03PM EDT | 195.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM240426P00197500 | 2024-04-22 3:51PM EDT | 197.50 | 8.22 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| JPM240426P00200000 | 2024-04-22 11:26AM EDT | 200.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| JPM240426P00202500 | 2024-04-22 11:26AM EDT | 202.50 | 15.55 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| JPM240426P00205000 | 2024-04-22 10:09AM EDT | 205.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| JPM240426P00210000 | 2024-04-22 10:04AM EDT | 210.00 | 22.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JPM240426P00215000 | 2024-04-18 3:52PM EDT | 215.00 | 33.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JPM240426P00225000 | 2024-03-22 3:16PM EDT | 225.00 | 28.71 | 38.20 | 41.50 | 0.00 | - | 4 | 0 | 188.04% |
© 2024 Yahoo. All rights reserved.