JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:30PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524C00150000 | 2024-04-19 11:17AM EDT | 150.00 | 33.93 | 39.70 | 40.75 | 0.00 | - | 10 | 11 | 59.03% |
| JPM240524C00155000 | 2024-04-19 11:42AM EDT | 155.00 | 29.10 | 34.70 | 35.80 | 0.00 | - | 40 | 40 | 53.27% |
| JPM240524C00160000 | 2024-04-19 12:47PM EDT | 160.00 | 25.08 | 29.75 | 30.85 | 0.00 | - | 25 | 25 | 47.41% |
| JPM240524C00170000 | 2024-04-23 10:08AM EDT | 170.00 | 22.25 | 20.25 | 20.90 | 0.00 | - | 3 | 9 | 34.67% |
| JPM240524C00175000 | 2024-04-24 11:24AM EDT | 175.00 | 17.25 | 15.40 | 16.15 | 0.00 | - | 1 | 34 | 30.45% |
| JPM240524C00180000 | 2024-05-01 10:51AM EDT | 180.00 | 13.45 | 10.95 | 11.15 | 0.00 | - | 1 | 216 | 23.05% |
| JPM240524C00185000 | 2024-05-02 12:00PM EDT | 185.00 | 7.35 | 6.95 | 7.10 | -1.40 | -16.00% | 4 | 636 | 21.27% |
| JPM240524C00190000 | 2024-05-02 12:13PM EDT | 190.00 | 3.85 | 3.80 | 3.95 | -2.90 | -42.96% | 44 | 504 | 20.30% |
| JPM240524C00195000 | 2024-05-02 12:13PM EDT | 195.00 | 1.73 | 1.69 | 1.76 | -1.09 | -38.65% | 117 | 1,265 | 19.09% |
| JPM240524C00200000 | 2024-05-02 11:27AM EDT | 200.00 | 0.80 | 0.61 | 0.63 | -0.41 | -33.88% | 25 | 1,211 | 18.41% |
| JPM240524C00205000 | 2024-05-02 9:47AM EDT | 205.00 | 0.34 | 0.18 | 0.21 | -0.32 | -48.48% | 7 | 187 | 18.60% |
| JPM240524C00210000 | 2024-05-02 10:19AM EDT | 210.00 | 0.13 | 0.06 | 0.08 | -0.09 | -40.91% | 4 | 90 | 19.63% |
| JPM240524C00215000 | 2024-05-02 10:15AM EDT | 215.00 | 0.06 | 0.03 | 0.04 | -0.01 | -14.29% | 1 | 21 | 21.29% |
| JPM240524C00220000 | 2024-05-02 9:36AM EDT | 220.00 | 0.03 | 0.00 | 0.24 | -0.02 | -40.00% | 14 | 186 | 32.32% |
| JPM240524C00225000 | 2024-04-30 10:41AM EDT | 225.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 18 | 31.54% |
| JPM240524C00230000 | 2024-04-22 11:07AM EDT | 230.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 39.55% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524P00120000 | 2024-04-17 11:08AM EDT | 120.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | - | 1 | 78.32% |
| JPM240524P00125000 | 2024-04-11 12:43PM EDT | 125.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | - | 1 | 72.46% |
| JPM240524P00145000 | 2024-04-25 11:56AM EDT | 145.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | - | 3 | 50.10% |
| JPM240524P00150000 | 2024-05-02 9:30AM EDT | 150.00 | 0.08 | 0.07 | 0.09 | -0.04 | -33.33% | 7 | 39 | 43.07% |
| JPM240524P00155000 | 2024-05-01 2:48PM EDT | 155.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 1 | 63 | 38.87% |
| JPM240524P00160000 | 2024-05-01 11:32AM EDT | 160.00 | 0.14 | 0.14 | 0.15 | -0.01 | -6.67% | 2 | 71 | 35.30% |
| JPM240524P00165000 | 2024-04-29 1:16PM EDT | 165.00 | 0.17 | 0.18 | 0.20 | -0.02 | -10.53% | 1 | 99 | 31.45% |
| JPM240524P00170000 | 2024-05-01 3:52PM EDT | 170.00 | 0.22 | 0.25 | 0.27 | 0.00 | - | 7 | 107 | 27.44% |
| JPM240524P00175000 | 2024-05-02 12:10PM EDT | 175.00 | 0.43 | 0.42 | 0.44 | +0.06 | +16.22% | 7 | 217 | 24.27% |
| JPM240524P00180000 | 2024-05-02 12:10PM EDT | 180.00 | 0.83 | 0.82 | 0.85 | +0.32 | +62.75% | 45 | 3,559 | 21.92% |
| JPM240524P00185000 | 2024-05-02 11:27AM EDT | 185.00 | 1.60 | 1.77 | 1.81 | +0.69 | +75.82% | 15 | 306 | 20.53% |
| JPM240524P00190000 | 2024-05-02 11:53AM EDT | 190.00 | 3.33 | 3.55 | 3.65 | +0.63 | +23.33% | 25 | 1,314 | 19.62% |
| JPM240524P00195000 | 2024-05-02 12:08PM EDT | 195.00 | 6.50 | 6.45 | 6.70 | +1.45 | +28.71% | 42 | 166 | 19.75% |
| JPM240524P00200000 | 2024-04-30 3:39PM EDT | 200.00 | 8.70 | 10.50 | 10.80 | 0.00 | - | 230 | 46 | 21.33% |
| JPM240524P00210000 | 2024-04-12 11:39AM EDT | 210.00 | 25.13 | 19.75 | 21.00 | 0.00 | - | 2 | 0 | 35.33% |
© 2024 Yahoo. All rights reserved.