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 | 97.35 | 99.05 | 0.00 | - | 3 | 1 | 330.47% |
| JPM240426C00100000 | 2024-04-19 2:01PM EDT | 100.00 | 84.40 | 91.60 | 94.80 | 0.00 | - | 40 | 20 | 308.20% |
| JPM240426C00150000 | 2024-03-28 11:36AM EDT | 150.00 | 49.76 | 41.90 | 44.20 | 0.00 | - | 1 | 0 | 198.83% |
| 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 | 31.15 | 33.85 | 0.00 | - | 3 | 10 | 144.04% |
| JPM240426C00170000 | 2024-04-22 2:26PM EDT | 170.00 | 20.30 | 22.40 | 24.50 | 0.00 | - | 2 | 54 | 89.65% |
| JPM240426C00172500 | 2024-04-19 10:20AM EDT | 172.50 | 10.25 | 20.05 | 21.90 | 0.00 | - | 25 | 40 | 82.52% |
| JPM240426C00175000 | 2024-04-24 3:58PM EDT | 175.00 | 18.12 | 17.80 | 19.35 | +1.97 | +12.20% | 3 | 108 | 78.32% |
| JPM240426C00177500 | 2024-04-23 9:31AM EDT | 177.50 | 14.75 | 13.70 | 16.25 | +1.75 | +13.46% | 1 | 113 | 75.54% |
| JPM240426C00180000 | 2024-04-24 3:58PM EDT | 180.00 | 13.22 | 11.55 | 13.75 | +1.22 | +10.17% | 27 | 3,572 | 66.21% |
| JPM240426C00182500 | 2024-04-24 3:59PM EDT | 182.50 | 10.45 | 9.70 | 12.25 | +0.65 | +6.63% | 20 | 1,402 | 79.35% |
| JPM240426C00185000 | 2024-04-24 3:58PM EDT | 185.00 | 8.29 | 7.20 | 8.60 | +1.01 | +13.87% | 157 | 3,095 | 43.31% |
| JPM240426C00187500 | 2024-04-24 3:41PM EDT | 187.50 | 5.60 | 5.50 | 5.95 | +0.85 | +17.89% | 233 | 3,060 | 29.98% |
| JPM240426C00190000 | 2024-04-24 3:59PM EDT | 190.00 | 3.50 | 2.88 | 3.75 | +0.70 | +25.00% | 2,005 | 3,461 | 26.10% |
| JPM240426C00192500 | 2024-04-24 3:59PM EDT | 192.50 | 1.64 | 1.38 | 1.59 | +0.39 | +31.20% | 6,879 | 4,259 | 18.34% |
| JPM240426C00195000 | 2024-04-24 3:59PM EDT | 195.00 | 0.49 | 0.46 | 0.52 | +0.07 | +16.67% | 3,353 | 2,549 | 17.85% |
| JPM240426C00197500 | 2024-04-24 3:56PM EDT | 197.50 | 0.11 | 0.06 | 0.12 | -0.01 | -8.33% | 1,481 | 2,952 | 17.97% |
| JPM240426C00200000 | 2024-04-24 3:56PM EDT | 200.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 717 | 2,650 | 18.36% |
| JPM240426C00202500 | 2024-04-24 3:41PM EDT | 202.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 507 | 613 | 21.88% |
| JPM240426C00205000 | 2024-04-24 2:12PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,258 | 26.56% |
| JPM240426C00207500 | 2024-04-22 2:17PM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 307 | 31.25% |
| JPM240426C00210000 | 2024-04-23 12:47PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,281 | 35.94% |
| JPM240426C00215000 | 2024-04-23 9:58AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 517 | 44.53% |
| JPM240426C00220000 | 2024-04-22 12:37PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 306 | 50.00% |
| JPM240426C00225000 | 2024-04-11 3:32PM EDT | 225.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 103 | 149 | 56.25% |
| JPM240426C00230000 | 2024-04-16 9:30AM EDT | 230.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 222 | 65.63% |
| JPM240426C00235000 | 2024-04-08 3:15PM EDT | 235.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 14 | 79.69% |
| JPM240426C00240000 | 2024-04-02 11:26AM EDT | 240.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 87.50% |
| JPM240426C00245000 | 2024-04-08 9:55AM EDT | 245.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 94.53% |
| JPM240426C00255000 | 2024-04-02 1:04PM EDT | 255.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 107.81% |
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 | 243.75% |
| JPM240426P00100000 | 2024-04-19 3:33PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,500 | 3,500 | 225.00% |
| JPM240426P00115000 | 2024-04-01 11:37AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 40 | 181.25% |
| JPM240426P00125000 | 2024-04-16 10:30AM EDT | 125.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 2 | 153.13% |
| JPM240426P00130000 | 2024-04-17 11:04AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 10 | 137.50% |
| JPM240426P00135000 | 2024-04-08 12:26PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 128.13% |
| JPM240426P00140000 | 2024-04-18 10:03AM EDT | 140.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 132 | 115.63% |
| JPM240426P00145000 | 2024-04-12 1:47PM EDT | 145.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 21 | 103.13% |
| JPM240426P00150000 | 2024-04-24 2:05PM EDT | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 69 | 98.44% |
| JPM240426P00155000 | 2024-04-22 2:16PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 546 | 81.25% |
| JPM240426P00157500 | 2024-04-19 10:05AM EDT | 157.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 200 | 90 | 81.25% |
| JPM240426P00160000 | 2024-04-22 9:37AM EDT | 160.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 215 | 75.00% |
| JPM240426P00162500 | 2024-04-23 10:58AM EDT | 162.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 96 | 68.75% |
| JPM240426P00165000 | 2024-04-23 11:40AM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 44 | 367 | 64.06% |
| JPM240426P00167500 | 2024-04-22 11:53AM EDT | 167.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 70 | 83 | 57.81% |
| JPM240426P00170000 | 2024-04-24 1:01PM EDT | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,083 | 52.34% |
| JPM240426P00172500 | 2024-04-24 3:29PM EDT | 172.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 15 | 362 | 50.78% |
| JPM240426P00175000 | 2024-04-24 3:36PM EDT | 175.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 556 | 1,630 | 45.31% |
| JPM240426P00177500 | 2024-04-24 3:20PM EDT | 177.50 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 94 | 710 | 39.06% |
| JPM240426P00180000 | 2024-04-24 3:59PM EDT | 180.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 524 | 2,952 | 35.35% |
| JPM240426P00182500 | 2024-04-24 3:59PM EDT | 182.50 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 292 | 1,760 | 31.64% |
| JPM240426P00185000 | 2024-04-24 3:59PM EDT | 185.00 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 724 | 2,438 | 25.88% |
| JPM240426P00187500 | 2024-04-24 3:55PM EDT | 187.50 | 0.10 | 0.09 | 0.11 | -0.10 | -50.00% | 1,275 | 1,738 | 21.58% |
| JPM240426P00190000 | 2024-04-24 3:59PM EDT | 190.00 | 0.25 | 0.22 | 0.46 | -0.32 | -56.14% | 2,924 | 1,539 | 22.12% |
| JPM240426P00192500 | 2024-04-24 3:59PM EDT | 192.50 | 0.84 | 0.66 | 0.91 | -0.61 | -42.07% | 3,296 | 1,120 | 16.90% |
| JPM240426P00195000 | 2024-04-24 3:48PM EDT | 195.00 | 2.48 | 2.05 | 2.35 | -0.88 | -26.19% | 119 | 10 | 16.29% |
| JPM240426P00197500 | 2024-04-24 3:54PM EDT | 197.50 | 4.39 | 3.35 | 5.10 | -1.64 | -27.20% | 9 | 3 | 31.52% |
| JPM240426P00200000 | 2024-04-24 2:40PM EDT | 200.00 | 7.85 | 6.25 | 7.30 | -0.43 | -5.19% | 30 | 8 | 33.94% |
| JPM240426P00202500 | 2024-04-22 11:26AM EDT | 202.50 | 15.55 | 8.25 | 10.00 | 0.00 | - | 34 | 0 | 47.56% |
| JPM240426P00205000 | 2024-04-22 10:09AM EDT | 205.00 | 17.45 | 10.95 | 12.60 | 0.00 | - | 28 | 0 | 58.45% |
| JPM240426P00210000 | 2024-04-22 10:04AM EDT | 210.00 | 22.46 | 16.45 | 18.15 | 0.00 | - | 5 | 0 | 63.77% |
| JPM240426P00215000 | 2024-04-18 3:52PM EDT | 215.00 | 33.46 | 20.40 | 22.25 | 0.00 | - | - | 0 | 74.71% |
| JPM240426P00225000 | 2024-03-22 3:16PM EDT | 225.00 | 28.71 | 38.20 | 41.50 | 0.00 | - | 4 | 0 | 265.16% |
© 2024 Yahoo. All rights reserved.