JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517C00080000 | 2024-03-15 9:52AM EDT | 80.00 | 108.61 | 102.35 | 105.50 | 0.00 | - | - | 1 | 0.00% |
| JPM240517C00085000 | 2024-04-19 12:07PM EDT | 85.00 | 98.40 | 106.80 | 110.35 | 0.00 | - | 1 | 1 | 137.50% |
| JPM240517C00100000 | 2024-04-10 10:39AM EDT | 100.00 | 97.54 | 91.80 | 94.35 | 0.00 | - | 1 | 3 | 158.01% |
| JPM240517C00110000 | 2024-01-08 12:11PM EDT | 110.00 | 61.65 | 64.60 | 65.55 | 0.00 | - | - | 1 | 0.00% |
| JPM240517C00120000 | 2024-04-05 10:47AM EDT | 120.00 | 76.82 | 72.35 | 75.50 | 0.00 | - | 7 | 10 | 105.37% |
| JPM240517C00125000 | 2024-04-12 10:26AM EDT | 125.00 | 61.65 | 67.35 | 69.50 | 0.00 | - | 6 | 6 | 114.55% |
| JPM240517C00130000 | 2024-03-26 2:47PM EDT | 130.00 | 66.56 | 61.70 | 64.20 | 0.00 | - | 1 | 0 | 98.49% |
| JPM240517C00135000 | 2024-04-17 9:54AM EDT | 135.00 | 46.95 | 57.60 | 59.50 | 0.00 | - | 5 | 501 | 61.72% |
| JPM240517C00140000 | 2024-04-19 3:09PM EDT | 140.00 | 45.90 | 52.45 | 55.60 | 0.00 | - | 3 | 25 | 78.32% |
| JPM240517C00145000 | 2024-04-19 3:25PM EDT | 145.00 | 40.74 | 47.00 | 50.60 | 0.00 | - | 3 | 52 | 64.36% |
| JPM240517C00150000 | 2024-04-18 9:30AM EDT | 150.00 | 32.25 | 42.85 | 45.65 | 0.00 | - | 1 | 357 | 69.09% |
| JPM240517C00155000 | 2024-04-22 10:21AM EDT | 155.00 | 33.41 | 37.10 | 39.65 | 0.00 | - | 3 | 147 | 68.46% |
| JPM240517C00160000 | 2024-04-23 2:39PM EDT | 160.00 | 32.57 | 33.65 | 34.70 | 0.00 | - | 5 | 384 | 53.39% |
| JPM240517C00165000 | 2024-04-26 3:04PM EDT | 165.00 | 30.07 | 28.60 | 29.75 | +1.16 | +4.01% | 10 | 3,032 | 54.49% |
| JPM240517C00170000 | 2024-04-26 12:49PM EDT | 170.00 | 24.64 | 22.85 | 24.80 | +0.64 | +2.67% | 15 | 1,225 | 47.39% |
| JPM240517C00175000 | 2024-04-26 3:49PM EDT | 175.00 | 19.53 | 18.05 | 19.90 | +0.45 | +2.36% | 2 | 2,655 | 40.65% |
| JPM240517C00180000 | 2024-04-26 3:43PM EDT | 180.00 | 14.69 | 14.40 | 14.80 | +0.69 | +4.93% | 289 | 5,486 | 31.80% |
| JPM240517C00185000 | 2024-04-26 3:46PM EDT | 185.00 | 9.95 | 9.80 | 10.10 | +0.05 | +0.51% | 261 | 5,222 | 25.84% |
| JPM240517C00190000 | 2024-04-26 3:49PM EDT | 190.00 | 5.93 | 5.75 | 6.00 | -0.09 | -1.50% | 269 | 7,799 | 21.89% |
| JPM240517C00195000 | 2024-04-26 3:59PM EDT | 195.00 | 2.85 | 2.69 | 2.79 | -0.11 | -3.72% | 2,023 | 11,004 | 18.79% |
| JPM240517C00200000 | 2024-04-26 3:56PM EDT | 200.00 | 1.02 | 0.98 | 1.04 | -0.13 | -11.30% | 1,783 | 14,397 | 17.69% |
| JPM240517C00210000 | 2024-04-26 3:40PM EDT | 210.00 | 0.12 | 0.11 | 0.13 | 0.00 | - | 268 | 8,130 | 18.95% |
| JPM240517C00220000 | 2024-04-26 2:12PM EDT | 220.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 2 | 9,778 | 23.05% |
| JPM240517C00230000 | 2024-04-26 1:25PM EDT | 230.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 4 | 569 | 29.88% |
| JPM240517C00240000 | 2024-04-18 12:17PM EDT | 240.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 3 | 625 | 41.70% |
| JPM240517C00250000 | 2024-04-18 10:44AM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 25.00% |
| JPM240517C00260000 | 2024-04-05 3:07PM EDT | 260.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 27 | 50.00% |
| JPM240517C00270000 | 2024-04-09 9:44AM EDT | 270.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 54.30% |
| JPM240517C00280000 | 2024-04-01 3:08PM EDT | 280.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 100 | 55.47% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517P00080000 | 2024-04-08 2:17PM EDT | 80.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 15 | 138.67% |
| JPM240517P00095000 | 2024-01-10 10:45AM EDT | 95.00 | 0.09 | 0.00 | 0.14 | 0.00 | - | 75 | 76 | 117.58% |
| JPM240517P00100000 | 2024-01-08 10:43AM EDT | 100.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| JPM240517P00105000 | 2024-02-15 4:22PM EDT | 105.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 1 | 14 | 104.30% |
| JPM240517P00110000 | 2024-04-05 9:39AM EDT | 110.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 4 | 102 | 93.36% |
| JPM240517P00115000 | 2024-04-11 2:02PM EDT | 115.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 71 | 86.33% |
| JPM240517P00120000 | 2024-04-25 3:54PM EDT | 120.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 2 | 505 | 80.08% |
| JPM240517P00125000 | 2024-04-11 11:26AM EDT | 125.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 71 | 73.83% |
| JPM240517P00130000 | 2024-04-24 9:30AM EDT | 130.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 1,029 | 58.59% |
| JPM240517P00135000 | 2024-04-26 2:41PM EDT | 135.00 | 0.02 | 0.00 | 0.06 | -0.02 | -50.00% | 4 | 12,186 | 57.03% |
| JPM240517P00140000 | 2024-04-26 9:38AM EDT | 140.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 1 | 283 | 55.08% |
| JPM240517P00145000 | 2024-04-26 2:56PM EDT | 145.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 92 | 1,773 | 49.61% |
| JPM240517P00150000 | 2024-04-26 2:04PM EDT | 150.00 | 0.08 | 0.05 | 0.17 | +0.01 | +14.29% | 13 | 3,923 | 52.44% |
| JPM240517P00155000 | 2024-04-26 11:30AM EDT | 155.00 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 20 | 7,057 | 42.38% |
| JPM240517P00160000 | 2024-04-26 3:36PM EDT | 160.00 | 0.12 | 0.11 | 0.12 | -0.02 | -14.29% | 2 | 1,185 | 38.57% |
| JPM240517P00165000 | 2024-04-26 3:34PM EDT | 165.00 | 0.16 | 0.15 | 0.16 | -0.02 | -11.11% | 20 | 4,465 | 34.77% |
| JPM240517P00170000 | 2024-04-26 3:37PM EDT | 170.00 | 0.20 | 0.19 | 0.21 | -0.04 | -16.67% | 400 | 5,454 | 30.66% |
| JPM240517P00175000 | 2024-04-26 3:43PM EDT | 175.00 | 0.26 | 0.25 | 0.29 | -0.07 | -21.21% | 58 | 4,173 | 26.61% |
| JPM240517P00180000 | 2024-04-26 3:58PM EDT | 180.00 | 0.40 | 0.40 | 0.42 | -0.10 | -20.00% | 140 | 7,030 | 22.49% |
| JPM240517P00185000 | 2024-04-26 3:43PM EDT | 185.00 | 0.73 | 0.74 | 0.79 | -0.16 | -17.98% | 112 | 4,262 | 19.45% |
| JPM240517P00190000 | 2024-04-26 3:59PM EDT | 190.00 | 1.64 | 1.67 | 1.73 | -0.30 | -15.46% | 1,545 | 10,518 | 17.31% |
| JPM240517P00195000 | 2024-04-26 3:45PM EDT | 195.00 | 3.60 | 3.60 | 3.75 | -0.40 | -10.00% | 318 | 2,501 | 15.78% |
| JPM240517P00200000 | 2024-04-26 3:27PM EDT | 200.00 | 6.50 | 6.80 | 7.20 | -2.70 | -29.35% | 28 | 230 | 15.04% |
| JPM240517P00210000 | 2024-04-25 10:17AM EDT | 210.00 | 18.45 | 16.15 | 17.55 | 0.00 | - | 19 | 0 | 31.15% |
| JPM240517P00220000 | 2024-04-22 11:14AM EDT | 220.00 | 33.10 | 24.85 | 28.05 | 0.00 | - | 3 | 0 | 47.63% |
| JPM240517P00230000 | 2024-04-15 2:37PM EDT | 230.00 | 46.65 | 34.85 | 37.85 | 0.00 | - | 650 | 0 | 56.19% |
| JPM240517P00240000 | 2024-04-26 3:55PM EDT | 240.00 | 46.20 | 44.90 | 47.95 | -0.46 | -0.99% | 9 | 6 | 66.99% |
| JPM240517P00250000 | 2024-04-25 3:51PM EDT | 250.00 | 56.67 | 54.90 | 57.80 | 0.00 | - | 4 | 0 | 73.93% |
© 2024 Yahoo. All rights reserved.