JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240705C00135000 | 2024-06-14 2:58PM EDT | 135.00 | 58.68 | 62.35 | 66.20 | 0.00 | - | - | 16 | 114.84% |
| JPM240705C00150000 | 2024-06-26 2:06PM EDT | 150.00 | 47.25 | 47.40 | 51.30 | 0.00 | - | 1 | 33 | 93.55% |
| JPM240705C00155000 | 2024-06-21 1:13PM EDT | 155.00 | 41.37 | 42.35 | 46.30 | 0.00 | - | 2 | 3 | 82.23% |
| JPM240705C00160000 | 2024-06-12 2:50PM EDT | 160.00 | 32.82 | 37.35 | 41.20 | 0.00 | - | - | 1 | 68.95% |
| JPM240705C00170000 | 2024-06-21 1:53PM EDT | 170.00 | 26.63 | 27.45 | 30.05 | 0.00 | - | 3 | 1 | 79.20% |
| JPM240705C00175000 | 2024-06-10 2:36PM EDT | 175.00 | 25.30 | 22.55 | 25.65 | 0.00 | - | 1 | 2 | 79.00% |
| JPM240705C00180000 | 2024-06-21 2:10PM EDT | 180.00 | 16.40 | 18.00 | 20.20 | 0.00 | - | 1 | 50 | 59.38% |
| JPM240705C00185000 | 2024-06-26 11:12AM EDT | 185.00 | 12.13 | 14.20 | 16.50 | 0.00 | - | 2 | 74 | 64.75% |
| JPM240705C00190000 | 2024-06-27 3:28PM EDT | 190.00 | 9.15 | 8.90 | 10.00 | +1.45 | +18.83% | 73 | 193 | 32.76% |
| JPM240705C00192500 | 2024-06-27 10:53AM EDT | 192.50 | 7.14 | 6.00 | 9.10 | +1.31 | +22.47% | 5 | 161 | 43.97% |
| JPM240705C00195000 | 2024-06-27 3:58PM EDT | 195.00 | 4.85 | 4.80 | 5.30 | +0.85 | +21.25% | 219 | 1,320 | 23.39% |
| JPM240705C00197500 | 2024-06-27 3:55PM EDT | 197.50 | 2.96 | 2.93 | 3.45 | +0.61 | +25.96% | 873 | 1,741 | 21.58% |
| JPM240705C00200000 | 2024-06-27 3:59PM EDT | 200.00 | 1.64 | 1.61 | 1.70 | +0.28 | +20.59% | 2,538 | 2,860 | 17.73% |
| JPM240705C00202500 | 2024-06-27 3:58PM EDT | 202.50 | 0.76 | 0.76 | 0.86 | 0.00 | - | 778 | 1,149 | 17.90% |
| JPM240705C00205000 | 2024-06-27 3:56PM EDT | 205.00 | 0.36 | 0.33 | 0.44 | -0.03 | -7.69% | 1,971 | 1,803 | 18.85% |
| JPM240705C00207500 | 2024-06-27 2:49PM EDT | 207.50 | 0.14 | 0.15 | 0.18 | -0.09 | -39.13% | 615 | 2,333 | 18.90% |
| JPM240705C00210000 | 2024-06-27 3:56PM EDT | 210.00 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 338 | 682 | 20.41% |
| JPM240705C00212500 | 2024-06-27 3:47PM EDT | 212.50 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 15 | 49 | 22.07% |
| JPM240705C00215000 | 2024-06-27 2:58PM EDT | 215.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 21 | 227 | 24.71% |
| JPM240705C00217500 | 2024-06-25 10:32AM EDT | 217.50 | 0.05 | 0.02 | 0.04 | 0.00 | - | 1 | 19 | 26.95% |
| JPM240705C00220000 | 2024-06-26 10:14AM EDT | 220.00 | 0.03 | 0.02 | 0.07 | 0.00 | - | 11 | 65 | 32.42% |
| JPM240705C00225000 | 2024-06-17 11:13AM EDT | 225.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 2 | 2 | 42.29% |
| JPM240705C00230000 | 2024-06-27 3:37PM EDT | 230.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 14 | 39.84% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240705P00145000 | 2024-06-21 3:26PM EDT | 145.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 12 | 21 | 73.44% |
| JPM240705P00150000 | 2024-06-26 3:54PM EDT | 150.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 5 | 26 | 78.91% |
| JPM240705P00155000 | 2024-06-27 2:57PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 27 | 44 | 56.25% |
| JPM240705P00160000 | 2024-06-26 2:56PM EDT | 160.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 66 | 215 | 56.25% |
| JPM240705P00165000 | 2024-06-26 1:20PM EDT | 165.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 6 | 124 | 51.56% |
| JPM240705P00170000 | 2024-06-27 10:10AM EDT | 170.00 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 404 | 598 | 46.88% |
| JPM240705P00172500 | 2024-06-27 10:53AM EDT | 172.50 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 7 | 118 | 43.16% |
| JPM240705P00175000 | 2024-06-27 2:13PM EDT | 175.00 | 0.07 | 0.05 | 0.06 | -0.05 | -41.67% | 36 | 828 | 40.43% |
| JPM240705P00177500 | 2024-06-27 3:09PM EDT | 177.50 | 0.07 | 0.07 | 0.08 | -0.09 | -56.25% | 8 | 4,015 | 38.09% |
| JPM240705P00180000 | 2024-06-27 3:17PM EDT | 180.00 | 0.09 | 0.09 | 0.11 | -0.11 | -55.00% | 3,055 | 2,625 | 35.94% |
| JPM240705P00182500 | 2024-06-27 2:15PM EDT | 182.50 | 0.13 | 0.11 | 0.13 | -0.10 | -43.48% | 8 | 154 | 32.72% |
| JPM240705P00185000 | 2024-06-27 3:47PM EDT | 185.00 | 0.16 | 0.01 | 0.17 | -0.13 | -44.83% | 85 | 1,034 | 29.98% |
| JPM240705P00187500 | 2024-06-27 3:33PM EDT | 187.50 | 0.19 | 0.12 | 0.21 | -0.18 | -48.65% | 60 | 280 | 26.71% |
| JPM240705P00190000 | 2024-06-27 3:59PM EDT | 190.00 | 0.29 | 0.26 | 0.48 | -0.28 | -49.12% | 297 | 1,332 | 27.44% |
| JPM240705P00192500 | 2024-06-27 3:54PM EDT | 192.50 | 0.46 | 0.44 | 0.48 | -0.57 | -55.34% | 478 | 1,187 | 21.90% |
| JPM240705P00195000 | 2024-06-27 3:54PM EDT | 195.00 | 0.87 | 0.82 | 0.87 | -0.76 | -46.63% | 568 | 1,543 | 20.63% |
| JPM240705P00197500 | 2024-06-27 3:58PM EDT | 197.50 | 1.73 | 1.43 | 1.89 | -1.09 | -38.65% | 798 | 969 | 22.56% |
| JPM240705P00200000 | 2024-06-27 3:46PM EDT | 200.00 | 3.02 | 2.87 | 3.15 | -1.38 | -31.36% | 405 | 491 | 23.04% |
| JPM240705P00202500 | 2024-06-27 11:18AM EDT | 202.50 | 4.95 | 3.70 | 4.90 | -1.55 | -23.85% | 6 | 40 | 24.78% |
| JPM240705P00205000 | 2024-06-27 10:35AM EDT | 205.00 | 6.70 | 5.85 | 7.65 | -2.30 | -25.56% | 5 | 17 | 34.28% |
| JPM240705P00210000 | 2024-06-24 3:42PM EDT | 210.00 | 11.90 | 10.80 | 13.80 | 0.00 | - | 32 | 32 | 58.89% |
| JPM240705P00220000 | 2024-06-27 9:51AM EDT | 220.00 | 22.05 | 20.45 | 22.00 | -0.70 | -3.08% | 6 | 40 | 59.16% |
© 2024 Yahoo. All rights reserved.