JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510C00155000 | 2024-04-29 10:36AM EDT | 155.00 | 39.31 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| JPM240510C00170000 | 2024-04-26 12:49PM EDT | 170.00 | 24.53 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
| JPM240510C00172500 | 2024-04-25 12:32PM EDT | 172.50 | 21.71 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| JPM240510C00175000 | 2024-05-02 1:55PM EDT | 175.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| JPM240510C00177500 | 2024-05-03 9:32AM EDT | 177.50 | 14.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| JPM240510C00180000 | 2024-05-06 3:36PM EDT | 180.00 | 11.16 | 0.00 | 0.00 | 0.00 | - | 6 | 175 | 0.00% |
| JPM240510C00182500 | 2024-05-03 3:00PM EDT | 182.50 | 8.19 | 0.00 | 0.00 | 0.00 | - | 49 | 45 | 0.00% |
| JPM240510C00185000 | 2024-05-06 3:56PM EDT | 185.00 | 7.23 | 0.00 | 0.00 | 0.00 | - | 28 | 336 | 0.00% |
| JPM240510C00187500 | 2024-05-06 3:59PM EDT | 187.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 85 | 217 | 0.00% |
| JPM240510C00190000 | 2024-05-06 3:59PM EDT | 190.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 3,409 | 2,148 | 0.00% |
| JPM240510C00192500 | 2024-05-06 3:59PM EDT | 192.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 4,141 | 4,109 | 0.78% |
| JPM240510C00195000 | 2024-05-06 3:59PM EDT | 195.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3,357 | 4,077 | 3.13% |
| JPM240510C00197500 | 2024-05-06 3:59PM EDT | 197.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 835 | 1,909 | 6.25% |
| JPM240510C00200000 | 2024-05-06 3:59PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 337 | 3,231 | 12.50% |
| JPM240510C00202500 | 2024-05-06 3:59PM EDT | 202.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 455 | 12.50% |
| JPM240510C00205000 | 2024-05-06 12:21PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 232 | 12.50% |
| JPM240510C00207500 | 2024-05-01 3:52PM EDT | 207.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 44 | 12.50% |
| JPM240510C00210000 | 2024-05-01 2:46PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 25.00% |
| JPM240510C00212500 | 2024-04-30 2:30PM EDT | 212.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 67 | 25.00% |
| JPM240510C00215000 | 2024-05-03 12:40PM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 369 | 25.00% |
| JPM240510C00220000 | 2024-04-29 12:00PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 86 | 25.00% |
| JPM240510C00225000 | 2024-04-30 9:43AM EDT | 225.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 76 | 25.00% |
| JPM240510C00230000 | 2024-04-16 3:37PM EDT | 230.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 32 | 50.00% |
| JPM240510C00240000 | 2024-04-04 9:30AM EDT | 240.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 89.06% |
| JPM240510C00255000 | 2024-04-04 1:20PM EDT | 255.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 109.38% |
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 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| JPM240510P00140000 | 2024-05-02 11:44AM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 50.00% |
| JPM240510P00150000 | 2024-05-03 12:53PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 69 | 50.00% |
| JPM240510P00155000 | 2024-05-06 2:20PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,054 | 50.00% |
| JPM240510P00160000 | 2024-05-06 1:11PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,991 | 50.00% |
| JPM240510P00162500 | 2024-05-06 1:16PM EDT | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 358 | 545 | 25.00% |
| JPM240510P00165000 | 2024-05-06 3:53PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 534 | 993 | 25.00% |
| JPM240510P00167500 | 2024-05-03 11:29AM EDT | 167.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 29 | 25.00% |
| JPM240510P00170000 | 2024-05-06 3:51PM EDT | 170.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 546 | 1,444 | 25.00% |
| JPM240510P00172500 | 2024-05-06 11:15AM EDT | 172.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 75 | 25.00% |
| JPM240510P00175000 | 2024-05-06 3:48PM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 93 | 312 | 25.00% |
| JPM240510P00177500 | 2024-05-06 2:58PM EDT | 177.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 91 | 401 | 12.50% |
| JPM240510P00180000 | 2024-05-06 3:59PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 74 | 606 | 12.50% |
| JPM240510P00182500 | 2024-05-06 3:59PM EDT | 182.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 64 | 846 | 12.50% |
| JPM240510P00185000 | 2024-05-06 3:59PM EDT | 185.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 741 | 1,988 | 6.25% |
| JPM240510P00187500 | 2024-05-06 3:53PM EDT | 187.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1,071 | 1,853 | 6.25% |
| JPM240510P00190000 | 2024-05-06 3:59PM EDT | 190.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1,318 | 2,342 | 3.13% |
| JPM240510P00192500 | 2024-05-06 3:59PM EDT | 192.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 534 | 1,514 | 0.00% |
| JPM240510P00195000 | 2024-05-06 3:59PM EDT | 195.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 10 | 487 | 0.00% |
| JPM240510P00197500 | 2024-05-06 9:34AM EDT | 197.50 | 5.72 | 0.00 | 0.00 | 0.00 | - | 11 | 7 | 0.00% |
| JPM240510P00200000 | 2024-05-06 9:34AM EDT | 200.00 | 7.54 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| JPM240510P00202500 | 2024-05-02 10:09AM EDT | 202.50 | 11.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM240510P00205000 | 2024-04-17 2:06PM EDT | 205.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| JPM240510P00210000 | 2024-04-17 2:06PM EDT | 210.00 | 28.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| JPM240510P00220000 | 2024-04-17 3:52PM EDT | 220.00 | 39.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240510P00225000 | 2024-04-17 3:52PM EDT | 225.00 | 44.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.