JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:31AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240628C00125000 | 2024-06-14 3:59PM EDT | 125.00 | 68.97 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| JPM240628C00150000 | 2024-06-14 1:10PM EDT | 150.00 | 44.64 | 0.00 | 0.00 | 0.00 | - | 25 | 27 | 0.00% |
| JPM240628C00155000 | 2024-06-13 10:27AM EDT | 155.00 | 38.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| JPM240628C00165000 | 2024-05-20 10:15AM EDT | 165.00 | 39.39 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| JPM240628C00170000 | 2024-06-12 3:46PM EDT | 170.00 | 22.31 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| JPM240628C00175000 | 2024-06-12 3:46PM EDT | 175.00 | 17.38 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| JPM240628C00177500 | 2024-06-10 9:38AM EDT | 177.50 | 22.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| JPM240628C00180000 | 2024-06-07 10:46AM EDT | 180.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| JPM240628C00185000 | 2024-06-12 9:43AM EDT | 185.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| JPM240628C00187500 | 2024-06-14 1:50PM EDT | 187.50 | 7.13 | 0.00 | 0.00 | 0.00 | - | 7 | 25 | 0.00% |
| JPM240628C00190000 | 2024-06-14 3:17PM EDT | 190.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 8 | 180 | 0.00% |
| JPM240628C00192500 | 2024-06-14 3:54PM EDT | 192.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 354 | 898 | 0.00% |
| JPM240628C00195000 | 2024-06-14 3:56PM EDT | 195.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 993 | 1,496 | 1.56% |
| JPM240628C00197500 | 2024-06-14 3:59PM EDT | 197.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 166 | 816 | 3.13% |
| JPM240628C00200000 | 2024-06-14 3:59PM EDT | 200.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 214 | 1,438 | 6.25% |
| JPM240628C00202500 | 2024-06-14 3:46PM EDT | 202.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 116 | 156 | 6.25% |
| JPM240628C00205000 | 2024-06-14 3:59PM EDT | 205.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 559 | 3,580 | 6.25% |
| JPM240628C00207500 | 2024-06-14 12:18PM EDT | 207.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 244 | 6.25% |
| JPM240628C00210000 | 2024-06-14 2:13PM EDT | 210.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 1,140 | 12.50% |
| JPM240628C00212500 | 2024-06-13 9:31AM EDT | 212.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 32 | 45 | 12.50% |
| JPM240628C00215000 | 2024-06-14 12:32PM EDT | 215.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 92 | 219 | 12.50% |
| JPM240628C00217500 | 2024-06-14 3:35PM EDT | 217.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| JPM240628C00220000 | 2024-06-14 10:38AM EDT | 220.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 12.50% |
| JPM240628C00222500 | 2024-06-10 11:55AM EDT | 222.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| JPM240628C00225000 | 2024-06-12 11:04AM EDT | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 25.00% |
| JPM240628C00230000 | 2024-06-13 12:09PM EDT | 230.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| JPM240628C00235000 | 2024-06-12 9:33AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| JPM240628C00240000 | 2024-06-13 12:05PM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| JPM240628C00270000 | 2024-06-14 10:52AM EDT | 270.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240628P00150000 | 2024-06-12 10:21AM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| JPM240628P00155000 | 2024-06-14 3:56PM EDT | 155.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| JPM240628P00160000 | 2024-06-14 2:43PM EDT | 160.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 14 | 137 | 25.00% |
| JPM240628P00165000 | 2024-06-14 3:14PM EDT | 165.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 145 | 25.00% |
| JPM240628P00170000 | 2024-06-14 3:33PM EDT | 170.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 12.50% |
| JPM240628P00175000 | 2024-06-14 2:57PM EDT | 175.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 19 | 143 | 12.50% |
| JPM240628P00177500 | 2024-06-14 10:25AM EDT | 177.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 12.50% |
| JPM240628P00180000 | 2024-06-14 2:10PM EDT | 180.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 80 | 259 | 12.50% |
| JPM240628P00182500 | 2024-06-14 2:56PM EDT | 182.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 39 | 301 | 6.25% |
| JPM240628P00185000 | 2024-06-14 3:53PM EDT | 185.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 101 | 755 | 6.25% |
| JPM240628P00187500 | 2024-06-14 3:57PM EDT | 187.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 89 | 245 | 3.13% |
| JPM240628P00190000 | 2024-06-14 3:59PM EDT | 190.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 598 | 1,588 | 3.13% |
| JPM240628P00192500 | 2024-06-14 3:58PM EDT | 192.50 | 2.34 | 0.00 | 0.00 | 0.00 | - | 263 | 893 | 0.78% |
| JPM240628P00195000 | 2024-06-14 3:34PM EDT | 195.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 118 | 1,037 | 0.00% |
| JPM240628P00197500 | 2024-06-14 10:34AM EDT | 197.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.00% |
| JPM240628P00200000 | 2024-06-14 1:43PM EDT | 200.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 7 | 679 | 0.00% |
| JPM240628P00202500 | 2024-06-14 11:17AM EDT | 202.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | 26 | 25 | 0.00% |
| JPM240628P00205000 | 2024-06-12 9:40AM EDT | 205.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 2 | 375 | 0.00% |
| JPM240628P00210000 | 2024-06-13 2:44PM EDT | 210.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 0.00% |
| JPM240628P00220000 | 2024-06-13 2:33PM EDT | 220.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 0.00% |
| JPM240628P00222500 | 2024-06-10 3:46PM EDT | 222.50 | 23.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JPM240628P00225000 | 2024-06-13 2:48PM EDT | 225.00 | 30.72 | 0.00 | 0.00 | 0.00 | - | 21 | 31 | 0.00% |
| JPM240628P00230000 | 2024-06-13 2:48PM EDT | 230.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 24 | 9 | 0.00% |
| JPM240628P00235000 | 2024-06-11 3:48PM EDT | 235.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JPM240628P00245000 | 2024-06-06 3:42PM EDT | 245.00 | 47.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JPM240628P00250000 | 2024-06-06 3:42PM EDT | 250.00 | 52.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.