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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510C00170000 | 2024-04-26 12:49PM EDT | 170.00 | 24.53 | 19.90 | 21.25 | 0.00 | - | 10 | 21 | 68.90% |
| JPM240510C00172500 | 2024-04-25 12:32PM EDT | 172.50 | 21.71 | 17.40 | 19.15 | 0.00 | - | - | 2 | 70.75% |
| JPM240510C00175000 | 2024-05-02 1:55PM EDT | 175.00 | 16.35 | 14.95 | 16.65 | 0.00 | - | 1 | 102 | 63.50% |
| JPM240510C00180000 | 2024-05-03 1:50PM EDT | 180.00 | 11.10 | 10.30 | 11.20 | +0.60 | +5.71% | 18 | 177 | 40.89% |
| JPM240510C00182500 | 2024-05-03 3:00PM EDT | 182.50 | 8.19 | 7.90 | 9.25 | -1.08 | -11.65% | 49 | 22 | 42.41% |
| JPM240510C00185000 | 2024-05-03 3:24PM EDT | 185.00 | 5.78 | 5.90 | 6.10 | -1.22 | -17.43% | 34 | 339 | 25.05% |
| JPM240510C00187500 | 2024-05-03 3:59PM EDT | 187.50 | 3.75 | 3.75 | 3.90 | -1.17 | -23.78% | 177 | 75 | 21.24% |
| JPM240510C00190000 | 2024-05-03 3:59PM EDT | 190.00 | 2.07 | 2.02 | 2.08 | -1.03 | -33.23% | 2,193 | 1,277 | 18.63% |
| JPM240510C00192500 | 2024-05-03 3:59PM EDT | 192.50 | 0.93 | 0.88 | 0.92 | -0.68 | -42.24% | 3,064 | 1,945 | 17.73% |
| JPM240510C00195000 | 2024-05-03 3:59PM EDT | 195.00 | 0.29 | 0.28 | 0.31 | -0.55 | -65.48% | 1,961 | 2,249 | 17.07% |
| JPM240510C00197500 | 2024-05-03 3:58PM EDT | 197.50 | 0.07 | 0.07 | 0.09 | -0.19 | -73.08% | 753 | 1,354 | 17.14% |
| JPM240510C00200000 | 2024-05-03 3:59PM EDT | 200.00 | 0.03 | 0.02 | 0.23 | -0.05 | -62.50% | 462 | 2,891 | 26.56% |
| JPM240510C00202500 | 2024-05-03 1:09PM EDT | 202.50 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 6 | 460 | 22.95% |
| JPM240510C00205000 | 2024-05-02 3:12PM EDT | 205.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 1 | 232 | 24.41% |
| JPM240510C00207500 | 2024-05-01 3:52PM EDT | 207.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 44 | 35.16% |
| JPM240510C00210000 | 2024-05-01 2:46PM EDT | 210.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 166 | 37.01% |
| JPM240510C00215000 | 2024-05-03 12:40PM EDT | 215.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 1 | 369 | 37.89% |
| JPM240510C00220000 | 2024-04-29 12:00PM EDT | 220.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 86 | 40.63% |
| JPM240510C00225000 | 2024-04-30 9:43AM EDT | 225.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 10 | 76 | 62.50% |
| JPM240510C00230000 | 2024-04-16 3:37PM EDT | 230.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 17 | 32 | 52.34% |
| JPM240510C00240000 | 2024-04-04 9:30AM EDT | 240.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 75.00% |
| JPM240510C00255000 | 2024-04-04 1:20PM EDT | 255.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 91.80% |
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 | 0.03 | 0.00 | - | 10 | 11 | 96.09% |
| JPM240510P00140000 | 2024-05-02 11:44AM EDT | 140.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 31 | 82.81% |
| JPM240510P00150000 | 2024-05-03 12:53PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 9 | 69 | 62.50% |
| JPM240510P00155000 | 2024-05-03 2:23PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 1,040 | 57.81% |
| JPM240510P00160000 | 2024-05-02 9:40AM EDT | 160.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 1,990 | 55.86% |
| JPM240510P00162500 | 2024-05-03 1:42PM EDT | 162.50 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 47 | 222 | 52.34% |
| JPM240510P00165000 | 2024-05-03 2:12PM EDT | 165.00 | 0.03 | 0.01 | 0.10 | -0.02 | -40.00% | 66 | 472 | 50.78% |
| JPM240510P00167500 | 2024-05-03 11:29AM EDT | 167.50 | 0.04 | 0.01 | 0.14 | -0.03 | -42.86% | 17 | 26 | 53.22% |
| JPM240510P00170000 | 2024-05-03 3:53PM EDT | 170.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 236 | 709 | 39.65% |
| JPM240510P00172500 | 2024-05-03 12:59PM EDT | 172.50 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 11 | 64 | 36.33% |
| JPM240510P00175000 | 2024-05-03 1:34PM EDT | 175.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 30 | 244 | 33.40% |
| JPM240510P00177500 | 2024-05-03 3:20PM EDT | 177.50 | 0.08 | 0.06 | 0.08 | -0.04 | -33.33% | 229 | 119 | 29.30% |
| JPM240510P00180000 | 2024-05-03 3:59PM EDT | 180.00 | 0.09 | 0.09 | 0.10 | -0.06 | -40.00% | 355 | 519 | 25.39% |
| JPM240510P00182500 | 2024-05-03 3:56PM EDT | 182.50 | 0.14 | 0.13 | 0.15 | -0.08 | -36.36% | 155 | 787 | 22.12% |
| JPM240510P00185000 | 2024-05-03 3:59PM EDT | 185.00 | 0.25 | 0.24 | 0.26 | -0.10 | -28.57% | 964 | 1,611 | 19.14% |
| JPM240510P00187500 | 2024-05-03 3:57PM EDT | 187.50 | 0.58 | 0.56 | 0.60 | -0.07 | -10.77% | 2,973 | 1,268 | 17.55% |
| JPM240510P00190000 | 2024-05-03 3:59PM EDT | 190.00 | 1.30 | 1.31 | 1.34 | -0.05 | -3.70% | 1,812 | 1,416 | 16.26% |
| JPM240510P00192500 | 2024-05-03 3:56PM EDT | 192.50 | 2.75 | 2.65 | 2.74 | +0.10 | +3.77% | 569 | 1,483 | 15.77% |
| JPM240510P00195000 | 2024-05-03 3:53PM EDT | 195.00 | 4.80 | 4.50 | 4.70 | +0.84 | +21.21% | 74 | 500 | 15.14% |
| JPM240510P00197500 | 2024-05-03 10:24AM EDT | 197.50 | 7.80 | 6.45 | 7.70 | +1.60 | +25.81% | 4 | 28 | 30.15% |
| JPM240510P00200000 | 2024-05-02 9:37AM EDT | 200.00 | 8.15 | 9.05 | 9.80 | 0.00 | - | 1 | 23 | 28.66% |
| JPM240510P00202500 | 2024-05-02 10:09AM EDT | 202.50 | 11.70 | 11.30 | 12.65 | 0.00 | - | 3 | 0 | 41.65% |
| JPM240510P00205000 | 2024-04-17 2:06PM EDT | 205.00 | 24.45 | 14.00 | 15.15 | 0.00 | - | 15 | 0 | 47.31% |
| JPM240510P00210000 | 2024-04-17 2:06PM EDT | 210.00 | 28.85 | 18.90 | 20.35 | 0.00 | - | 16 | 0 | 62.31% |
| JPM240510P00220000 | 2024-04-17 3:52PM EDT | 220.00 | 39.72 | 28.60 | 30.30 | 0.00 | - | 1 | 0 | 81.15% |
| JPM240510P00225000 | 2024-04-17 3:52PM EDT | 225.00 | 44.74 | 33.60 | 35.25 | 0.00 | - | - | 0 | 89.01% |
© 2024 Yahoo. All rights reserved.