JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240503C00155000 | 2024-04-29 10:36AM EDT | 155.00 | 39.11 | 36.10 | 39.10 | 0.00 | - | 1 | 0 | 158.01% |
| JPM240503C00160000 | 2024-04-12 3:32PM EDT | 160.00 | 24.40 | 31.30 | 34.10 | 0.00 | - | 12 | 10 | 143.36% |
| JPM240503C00165000 | 2024-04-04 2:28PM EDT | 165.00 | 33.72 | 26.55 | 29.05 | 0.00 | - | 4 | 0 | 128.03% |
| JPM240503C00167500 | 2024-04-25 10:26AM EDT | 167.50 | 24.85 | 23.70 | 26.05 | 0.00 | - | - | 2 | 101.66% |
| JPM240503C00170000 | 2024-04-29 10:02AM EDT | 170.00 | 23.70 | 21.50 | 23.65 | 0.00 | - | 10 | 30 | 100.83% |
| JPM240503C00172500 | 2024-04-19 12:43PM EDT | 172.50 | 11.85 | 18.60 | 21.15 | 0.00 | - | 1 | 2 | 84.18% |
| JPM240503C00175000 | 2024-04-30 9:48AM EDT | 175.00 | 19.25 | 16.25 | 18.80 | 0.00 | - | 1 | 48 | 80.62% |
| JPM240503C00177500 | 2024-04-25 3:39PM EDT | 177.50 | 16.10 | 14.05 | 15.60 | 0.00 | - | 2 | 86 | 64.65% |
| JPM240503C00180000 | 2024-04-29 10:10AM EDT | 180.00 | 12.20 | 11.10 | 13.30 | -1.70 | -12.23% | 4 | 169 | 51.42% |
| JPM240503C00182500 | 2024-05-01 10:04AM EDT | 182.50 | 8.40 | 9.00 | 10.80 | -1.81 | -17.73% | 2 | 517 | 69.65% |
| JPM240503C00185000 | 2024-05-01 1:52PM EDT | 185.00 | 7.38 | 6.25 | 7.60 | +0.16 | +2.22% | 11 | 4,273 | 44.04% |
| JPM240503C00187500 | 2024-05-01 3:27PM EDT | 187.50 | 6.95 | 3.70 | 5.00 | +1.95 | +39.00% | 115 | 1,010 | 31.40% |
| JPM240503C00190000 | 2024-05-01 3:57PM EDT | 190.00 | 2.70 | 2.17 | 2.79 | -0.13 | -4.59% | 205 | 2,721 | 24.63% |
| JPM240503C00192500 | 2024-05-01 3:59PM EDT | 192.50 | 1.04 | 0.82 | 1.11 | -0.34 | -24.64% | 1,338 | 2,092 | 20.24% |
| JPM240503C00195000 | 2024-05-01 3:59PM EDT | 195.00 | 0.34 | 0.29 | 0.33 | -0.18 | -34.62% | 3,810 | 4,809 | 19.43% |
| JPM240503C00197500 | 2024-05-01 3:59PM EDT | 197.50 | 0.09 | 0.06 | 0.10 | -0.08 | -47.06% | 2,593 | 19,033 | 20.85% |
| JPM240503C00200000 | 2024-05-01 3:52PM EDT | 200.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 995 | 2,869 | 23.44% |
| JPM240503C00202500 | 2024-05-01 2:46PM EDT | 202.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 325 | 530 | 27.93% |
| JPM240503C00205000 | 2024-05-01 12:28PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 24 | 752 | 28.91% |
| JPM240503C00207500 | 2024-04-30 3:18PM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 307 | 392 | 33.59% |
| JPM240503C00210000 | 2024-04-30 3:52PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,071 | 38.28% |
| JPM240503C00212500 | 2024-04-30 1:03PM EDT | 212.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 42.97% |
| JPM240503C00215000 | 2024-04-30 3:59PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 83 | 46.88% |
| JPM240503C00217500 | 2024-04-30 9:46AM EDT | 217.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 10 | 51.56% |
| JPM240503C00220000 | 2024-05-01 10:48AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 168 | 51.56% |
| JPM240503C00225000 | 2024-04-12 12:55PM EDT | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 30 | 40 | 59.38% |
| JPM240503C00230000 | 2024-04-24 9:55AM EDT | 230.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 138 | 65.63% |
| JPM240503C00240000 | 2024-04-19 3:30PM EDT | 240.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 41 | 151.37% |
| JPM240503C00250000 | 2024-03-26 9:30AM EDT | 250.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| JPM240503C00270000 | 2024-04-16 9:38AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 118.75% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240503P00115000 | 2024-04-25 12:02PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 178.13% |
| JPM240503P00130000 | 2024-04-19 1:31PM EDT | 130.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 0 | 250.78% |
| JPM240503P00135000 | 2024-04-19 10:42AM EDT | 135.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 230.18% |
| JPM240503P00140000 | 2024-04-22 12:31PM EDT | 140.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | - | 3 | 210.06% |
| JPM240503P00145000 | 2024-04-29 9:49AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 150 | 100.00% |
| JPM240503P00150000 | 2024-04-25 10:04AM EDT | 150.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 498 | 90.63% |
| JPM240503P00155000 | 2024-04-26 10:48AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 66 | 78.13% |
| JPM240503P00157500 | 2024-04-25 3:13PM EDT | 157.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 17 | 22 | 73.44% |
| JPM240503P00160000 | 2024-04-29 2:13PM EDT | 160.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 464 | 71.88% |
| JPM240503P00162500 | 2024-04-26 3:10PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 262 | 62.50% |
| JPM240503P00165000 | 2024-04-30 3:12PM EDT | 165.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 595 | 56.25% |
| JPM240503P00167500 | 2024-05-01 9:54AM EDT | 167.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 37 | 162 | 51.56% |
| JPM240503P00170000 | 2024-05-01 12:18PM EDT | 170.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 184 | 535 | 52.34% |
| JPM240503P00172500 | 2024-04-30 2:09PM EDT | 172.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 431 | 54.49% |
| JPM240503P00175000 | 2024-05-01 3:36PM EDT | 175.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 162 | 817 | 44.92% |
| JPM240503P00177500 | 2024-05-01 3:55PM EDT | 177.50 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 40 | 356 | 40.23% |
| JPM240503P00180000 | 2024-05-01 3:31PM EDT | 180.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 101 | 1,328 | 35.16% |
| JPM240503P00182500 | 2024-05-01 2:55PM EDT | 182.50 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 39 | 526 | 29.49% |
| JPM240503P00185000 | 2024-05-01 3:56PM EDT | 185.00 | 0.09 | 0.06 | 0.09 | -0.07 | -43.75% | 1,344 | 1,538 | 24.61% |
| JPM240503P00187500 | 2024-05-01 3:57PM EDT | 187.50 | 0.19 | 0.17 | 0.22 | -0.18 | -48.65% | 1,716 | 1,522 | 21.58% |
| JPM240503P00190000 | 2024-05-01 3:59PM EDT | 190.00 | 0.60 | 0.37 | 0.84 | -0.30 | -33.33% | 2,837 | 3,407 | 23.19% |
| JPM240503P00192500 | 2024-05-01 3:59PM EDT | 192.50 | 1.50 | 1.55 | 2.26 | -0.50 | -25.00% | 1,861 | 1,904 | 27.66% |
| JPM240503P00195000 | 2024-05-01 3:59PM EDT | 195.00 | 3.20 | 2.85 | 3.50 | -0.20 | -5.88% | 317 | 1,504 | 20.12% |
| JPM240503P00197500 | 2024-05-01 3:13PM EDT | 197.50 | 5.55 | 4.60 | 6.10 | +0.34 | +6.53% | 11 | 54 | 31.74% |
| JPM240503P00200000 | 2024-04-30 3:53PM EDT | 200.00 | 8.20 | 7.30 | 9.20 | 0.00 | - | 27 | 2 | 54.05% |
| JPM240503P00202500 | 2024-04-29 10:47AM EDT | 202.50 | 8.44 | 9.05 | 11.75 | 0.00 | - | 1 | 0 | 64.50% |
| JPM240503P00205000 | 2024-04-25 10:29AM EDT | 205.00 | 12.70 | 11.70 | 13.55 | 0.00 | - | 4 | 0 | 54.54% |
| JPM240503P00210000 | 2024-04-22 10:47AM EDT | 210.00 | 22.40 | 16.00 | 18.85 | 0.00 | - | 5 | 0 | 79.00% |
| JPM240503P00215000 | 2024-04-24 12:57PM EDT | 215.00 | 23.50 | 21.00 | 24.25 | 0.00 | - | - | 0 | 105.52% |
| JPM240503P00220000 | 2024-04-05 9:30AM EDT | 220.00 | 22.35 | 26.05 | 29.00 | 0.00 | - | 2 | 0 | 112.11% |
© 2024 Yahoo. All rights reserved.