JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240628C00125000 | 2024-06-27 9:47AM EDT | 125.00 | 72.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| JPM240628C00145000 | 2024-06-21 2:01PM EDT | 145.00 | 51.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| JPM240628C00150000 | 2024-06-26 2:06PM EDT | 150.00 | 47.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240628C00155000 | 2024-06-25 10:16AM EDT | 155.00 | 44.51 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| JPM240628C00165000 | 2024-06-21 9:30AM EDT | 165.00 | 32.54 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| JPM240628C00170000 | 2024-06-21 1:53PM EDT | 170.00 | 26.51 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 0.00% |
| JPM240628C00172500 | 2024-06-20 3:43PM EDT | 172.50 | 26.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JPM240628C00175000 | 2024-06-12 3:46PM EDT | 175.00 | 17.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240628C00177500 | 2024-06-25 2:08PM EDT | 177.50 | 21.28 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 0.00% |
| JPM240628C00180000 | 2024-06-27 9:54AM EDT | 180.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240628C00182500 | 2024-06-21 1:50PM EDT | 182.50 | 14.05 | 0.00 | 0.00 | 0.00 | - | 35 | 35 | 0.00% |
| JPM240628C00185000 | 2024-06-27 10:40AM EDT | 185.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 18 | 101 | 0.00% |
| JPM240628C00187500 | 2024-06-27 12:01PM EDT | 187.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| JPM240628C00190000 | 2024-06-27 3:44PM EDT | 190.00 | 9.24 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| JPM240628C00192500 | 2024-06-27 3:59PM EDT | 192.50 | 6.56 | 0.00 | 0.00 | 0.00 | - | 31 | 1,014 | 0.00% |
| JPM240628C00195000 | 2024-06-27 3:57PM EDT | 195.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 569 | 0 | 0.00% |
| JPM240628C00197500 | 2024-06-27 3:59PM EDT | 197.50 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1,916 | 0 | 0.00% |
| JPM240628C00200000 | 2024-06-27 3:59PM EDT | 200.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 8,489 | 5,652 | 3.13% |
| JPM240628C00202500 | 2024-06-27 3:59PM EDT | 202.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2,801 | 3,913 | 6.25% |
| JPM240628C00205000 | 2024-06-27 3:59PM EDT | 205.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6,200 | 0 | 12.50% |
| JPM240628C00207500 | 2024-06-27 3:59PM EDT | 207.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 25.00% |
| JPM240628C00210000 | 2024-06-27 3:33PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 506 | 2,092 | 25.00% |
| JPM240628C00212500 | 2024-06-27 3:36PM EDT | 212.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| JPM240628C00215000 | 2024-06-27 3:36PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| JPM240628C00217500 | 2024-06-24 10:00AM EDT | 217.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| JPM240628C00220000 | 2024-06-27 1:30PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 57 | 50.00% |
| JPM240628C00222500 | 2024-06-24 9:38AM EDT | 222.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| JPM240628C00225000 | 2024-06-24 9:42AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JPM240628C00230000 | 2024-06-13 12:09PM EDT | 230.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| JPM240628C00235000 | 2024-06-12 9:33AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JPM240628C00240000 | 2024-06-13 12:05PM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| JPM240628C00250000 | 2024-06-20 2:14PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JPM240628C00270000 | 2024-06-24 9:47AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240628P00115000 | 2024-06-25 12:17PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JPM240628P00145000 | 2024-06-17 1:07PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| JPM240628P00150000 | 2024-06-24 9:52AM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 50.00% |
| JPM240628P00155000 | 2024-06-18 1:59PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 50.00% |
| JPM240628P00160000 | 2024-06-26 3:56PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JPM240628P00165000 | 2024-06-24 9:50AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| JPM240628P00170000 | 2024-06-27 1:30PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| JPM240628P00172500 | 2024-06-26 3:37PM EDT | 172.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 63 | 320 | 50.00% |
| JPM240628P00175000 | 2024-06-27 12:38PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 422 | 50.00% |
| JPM240628P00177500 | 2024-06-27 9:49AM EDT | 177.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| JPM240628P00180000 | 2024-06-27 11:18AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| JPM240628P00182500 | 2024-06-27 3:45PM EDT | 182.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 86 | 432 | 50.00% |
| JPM240628P00185000 | 2024-06-27 2:15PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 132 | 1,934 | 25.00% |
| JPM240628P00187500 | 2024-06-27 3:07PM EDT | 187.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 421 | 902 | 25.00% |
| JPM240628P00190000 | 2024-06-27 3:55PM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 419 | 8,178 | 25.00% |
| JPM240628P00192500 | 2024-06-27 3:59PM EDT | 192.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 540 | 0 | 12.50% |
| JPM240628P00195000 | 2024-06-27 3:58PM EDT | 195.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,247 | 5,029 | 12.50% |
| JPM240628P00197500 | 2024-06-27 3:59PM EDT | 197.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3,815 | 0 | 3.13% |
| JPM240628P00200000 | 2024-06-27 3:59PM EDT | 200.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1,357 | 1,332 | 0.00% |
| JPM240628P00202500 | 2024-06-27 11:40AM EDT | 202.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 34 | 114 | 0.00% |
| JPM240628P00205000 | 2024-06-27 1:08PM EDT | 205.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JPM240628P00210000 | 2024-06-27 2:41PM EDT | 210.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 31 | 27 | 0.00% |
| JPM240628P00220000 | 2024-06-27 2:41PM EDT | 220.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 15 | 7 | 0.00% |
| JPM240628P00222500 | 2024-06-21 3:35PM EDT | 222.50 | 26.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM240628P00225000 | 2024-06-27 2:41PM EDT | 225.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| JPM240628P00230000 | 2024-06-21 3:35PM EDT | 230.00 | 33.93 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| JPM240628P00235000 | 2024-06-21 3:35PM EDT | 235.00 | 38.95 | 0.00 | 0.00 | 0.00 | - | 7 | 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.