JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240920C00065000 | 2023-11-22 10:59AM EDT | 65.00 | 88.79 | 101.10 | 104.90 | 0.00 | - | 1 | 8 | 0.00% |
| JPM240920C00070000 | 2023-08-30 12:11PM EDT | 70.00 | 78.75 | 74.40 | 76.75 | 0.00 | - | - | 1 | 0.00% |
| JPM240920C00075000 | 2023-03-30 3:29PM EDT | 75.00 | 55.75 | 63.50 | 67.10 | 0.00 | - | - | 1 | 0.00% |
| JPM240920C00080000 | 2023-11-01 1:12PM EDT | 80.00 | 61.08 | 76.90 | 79.15 | 0.00 | - | 1 | 2 | 0.00% |
| JPM240920C00085000 | 2023-11-21 1:23PM EDT | 85.00 | 69.22 | 81.95 | 83.55 | 0.00 | - | 1 | 2 | 0.00% |
| JPM240920C00090000 | 2023-11-02 12:24PM EDT | 90.00 | 53.30 | 67.20 | 68.60 | 0.00 | - | 9 | 23 | 0.00% |
| JPM240920C00095000 | 2024-04-26 12:59PM EDT | 95.00 | 100.10 | 98.15 | 100.05 | +9.10 | +10.00% | 2 | 157 | 59.91% |
| JPM240920C00100000 | 2024-04-04 9:39AM EDT | 100.00 | 100.48 | 92.50 | 96.00 | 0.00 | - | 14 | 49 | 58.33% |
| JPM240920C00105000 | 2024-02-13 4:23PM EDT | 105.00 | 69.56 | 82.50 | 85.60 | 0.00 | - | 1 | 128 | 0.00% |
| JPM240920C00110000 | 2024-01-08 4:52PM EDT | 110.00 | 64.35 | 66.90 | 68.00 | 0.00 | - | 234 | 229 | 0.00% |
| JPM240920C00115000 | 2024-04-05 12:10PM EDT | 115.00 | 84.71 | 78.85 | 80.70 | 0.00 | - | 5 | 209 | 52.77% |
| JPM240920C00120000 | 2024-04-12 2:14PM EDT | 120.00 | 66.50 | 73.90 | 76.80 | 0.00 | - | 2 | 983 | 53.55% |
| JPM240920C00125000 | 2024-04-08 11:20AM EDT | 125.00 | 75.90 | 69.05 | 71.90 | 0.00 | - | 2 | 271 | 50.61% |
| JPM240920C00130000 | 2024-04-26 12:22PM EDT | 130.00 | 66.10 | 63.70 | 66.20 | +12.00 | +22.18% | 1 | 185 | 51.09% |
| JPM240920C00135000 | 2024-04-23 10:41AM EDT | 135.00 | 58.78 | 59.35 | 61.40 | 0.00 | - | 44 | 236 | 48.30% |
| JPM240920C00140000 | 2024-04-19 12:42PM EDT | 140.00 | 46.40 | 54.15 | 56.65 | 0.00 | - | 21 | 288 | 45.71% |
| JPM240920C00145000 | 2024-04-19 12:36PM EDT | 145.00 | 41.65 | 49.25 | 51.80 | 0.00 | - | 1 | 355 | 42.64% |
| JPM240920C00150000 | 2024-04-24 1:09PM EDT | 150.00 | 45.05 | 46.15 | 47.10 | 0.00 | - | 1 | 1,673 | 40.16% |
| JPM240920C00155000 | 2024-04-25 11:59AM EDT | 155.00 | 41.45 | 41.45 | 42.40 | 0.00 | - | 7 | 2,507 | 37.57% |
| JPM240920C00160000 | 2024-04-23 10:42AM EDT | 160.00 | 35.34 | 36.85 | 37.90 | 0.00 | - | 24 | 1,585 | 35.54% |
| JPM240920C00165000 | 2024-04-19 12:45PM EDT | 165.00 | 24.45 | 32.45 | 33.15 | 0.00 | - | 2 | 2,911 | 32.56% |
| JPM240920C00170000 | 2024-04-23 1:21PM EDT | 170.00 | 27.20 | 28.15 | 28.80 | 0.00 | - | 1 | 2,437 | 30.59% |
| JPM240920C00175000 | 2024-04-26 2:22PM EDT | 175.00 | 25.13 | 24.10 | 24.60 | +0.83 | +3.42% | 1 | 3,269 | 28.71% |
| JPM240920C00180000 | 2024-04-26 2:24PM EDT | 180.00 | 21.17 | 20.15 | 20.90 | +0.42 | +2.02% | 110 | 2,322 | 27.66% |
| JPM240920C00185000 | 2024-04-26 3:18PM EDT | 185.00 | 17.30 | 16.65 | 17.00 | +0.40 | +2.37% | 2 | 2,879 | 25.68% |
| JPM240920C00190000 | 2024-04-26 3:52PM EDT | 190.00 | 13.65 | 12.45 | 13.65 | +0.26 | +1.94% | 885 | 3,543 | 24.37% |
| JPM240920C00195000 | 2024-04-26 3:47PM EDT | 195.00 | 10.65 | 10.55 | 10.65 | -0.10 | -0.93% | 166 | 3,005 | 23.17% |
| JPM240920C00200000 | 2024-04-26 3:51PM EDT | 200.00 | 8.20 | 8.05 | 8.20 | +0.05 | +0.61% | 101 | 2,709 | 22.41% |
| JPM240920C00210000 | 2024-04-26 3:44PM EDT | 210.00 | 4.40 | 4.30 | 4.50 | -0.05 | -1.12% | 37 | 5,073 | 21.18% |
| JPM240920C00220000 | 2024-04-26 1:39PM EDT | 220.00 | 2.26 | 2.12 | 2.28 | +0.12 | +5.61% | 3 | 1,781 | 20.47% |
| JPM240920C00230000 | 2024-04-26 3:08PM EDT | 230.00 | 1.10 | 0.98 | 1.06 | +0.08 | +7.84% | 7 | 3,323 | 19.97% |
| JPM240920C00240000 | 2024-04-25 2:50PM EDT | 240.00 | 0.47 | 0.47 | 0.52 | -0.02 | -4.08% | 1 | 541 | 20.13% |
| JPM240920C00250000 | 2024-04-26 10:35AM EDT | 250.00 | 0.28 | 0.24 | 0.27 | +0.09 | +47.37% | 1 | 392 | 20.58% |
| JPM240920C00260000 | 2024-04-17 9:49AM EDT | 260.00 | 0.10 | 0.13 | 0.16 | 0.00 | - | 1 | 134 | 21.41% |
| JPM240920C00270000 | 2024-04-15 2:06PM EDT | 270.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 10 | 21 | 22.56% |
| JPM240920C00280000 | 2024-04-11 3:47PM EDT | 280.00 | 0.19 | 0.03 | 0.24 | 0.00 | - | 3 | 5 | 27.34% |
| JPM240920C00290000 | 2024-04-09 12:29PM EDT | 290.00 | 0.16 | 0.02 | 0.22 | 0.00 | - | - | 1 | 29.13% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240920P00065000 | 2024-03-19 2:16PM EDT | 65.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 1 | 206 | 69.53% |
| JPM240920P00070000 | 2023-12-19 1:03PM EDT | 70.00 | 0.10 | 0.02 | 0.19 | 0.00 | - | 16 | 314 | 65.04% |
| JPM240920P00075000 | 2024-01-12 10:32AM EDT | 75.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 5 | 335 | 60.16% |
| JPM240920P00080000 | 2024-04-15 12:16PM EDT | 80.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 1 | 250 | 56.93% |
| JPM240920P00085000 | 2024-01-24 3:52PM EDT | 85.00 | 0.13 | 0.02 | 0.22 | 0.00 | - | 2 | 72 | 54.10% |
| JPM240920P00090000 | 2024-03-05 12:48PM EDT | 90.00 | 0.18 | 0.02 | 0.25 | 0.00 | - | 10 | 339 | 51.37% |
| JPM240920P00095000 | 2024-04-17 12:24PM EDT | 95.00 | 0.15 | 0.00 | 0.24 | 0.00 | - | 1 | 221 | 51.86% |
| JPM240920P00100000 | 2024-03-12 10:46AM EDT | 100.00 | 0.19 | 0.06 | 0.26 | 0.00 | - | 1 | 353 | 48.98% |
| JPM240920P00105000 | 2024-04-15 9:54AM EDT | 105.00 | 0.18 | 0.10 | 0.28 | 0.00 | - | 32 | 106 | 46.19% |
| JPM240920P00110000 | 2024-04-22 12:40PM EDT | 110.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 752 | 1,505 | 43.51% |
| JPM240920P00115000 | 2024-04-26 10:10AM EDT | 115.00 | 0.21 | 0.18 | 0.24 | -0.01 | -4.55% | 3 | 322 | 39.11% |
| JPM240920P00120000 | 2024-04-24 3:21PM EDT | 120.00 | 0.27 | 0.23 | 0.27 | 0.00 | - | 1 | 1,232 | 36.89% |
| JPM240920P00125000 | 2024-04-24 3:17PM EDT | 125.00 | 0.34 | 0.30 | 0.33 | 0.00 | - | 1 | 4,656 | 35.21% |
| JPM240920P00130000 | 2024-04-25 1:58PM EDT | 130.00 | 0.40 | 0.37 | 0.40 | 0.00 | - | 2 | 3,220 | 33.50% |
| JPM240920P00135000 | 2024-04-22 3:12PM EDT | 135.00 | 0.55 | 0.46 | 0.49 | 0.00 | - | 2 | 2,777 | 31.89% |
| JPM240920P00140000 | 2024-04-26 9:37AM EDT | 140.00 | 0.58 | 0.57 | 0.59 | -0.05 | -7.94% | 10 | 2,829 | 30.19% |
| JPM240920P00145000 | 2024-04-22 1:02PM EDT | 145.00 | 0.87 | 0.70 | 0.72 | 0.00 | - | 38 | 3,779 | 28.59% |
| JPM240920P00150000 | 2024-04-23 1:30PM EDT | 150.00 | 0.94 | 0.85 | 0.90 | 0.00 | - | 4 | 2,857 | 27.14% |
| JPM240920P00155000 | 2024-04-26 10:09AM EDT | 155.00 | 1.08 | 1.08 | 1.14 | -0.14 | -11.48% | 3 | 3,282 | 25.77% |
| JPM240920P00160000 | 2024-04-26 2:53PM EDT | 160.00 | 1.36 | 1.37 | 1.44 | -0.15 | -9.93% | 1 | 1,783 | 24.40% |
| JPM240920P00165000 | 2024-04-26 11:11AM EDT | 165.00 | 1.86 | 1.76 | 1.86 | -0.28 | -13.08% | 3 | 1,934 | 23.18% |
| JPM240920P00170000 | 2024-04-26 11:31AM EDT | 170.00 | 2.44 | 2.31 | 2.42 | -0.12 | -4.69% | 15 | 1,480 | 22.02% |
| JPM240920P00175000 | 2024-04-26 3:48PM EDT | 175.00 | 3.10 | 3.05 | 3.20 | -0.20 | -6.06% | 46 | 3,515 | 21.03% |
| JPM240920P00180000 | 2024-04-26 1:36PM EDT | 180.00 | 4.00 | 4.05 | 4.20 | -0.35 | -8.05% | 113 | 2,479 | 20.02% |
| JPM240920P00185000 | 2024-04-26 10:35AM EDT | 185.00 | 5.25 | 5.40 | 5.55 | -0.43 | -7.57% | 43 | 1,692 | 19.18% |
| JPM240920P00190000 | 2024-04-26 3:16PM EDT | 190.00 | 6.90 | 7.05 | 7.20 | -0.60 | -8.00% | 86 | 1,025 | 18.22% |
| JPM240920P00195000 | 2024-04-26 1:54PM EDT | 195.00 | 9.00 | 9.20 | 9.35 | -0.60 | -6.25% | 39 | 1,000 | 17.45% |
| JPM240920P00200000 | 2024-04-26 10:10AM EDT | 200.00 | 11.60 | 11.65 | 11.90 | -1.10 | -8.66% | 29 | 1,709 | 16.56% |
| JPM240920P00210000 | 2024-04-22 9:56AM EDT | 210.00 | 23.46 | 18.10 | 18.65 | 0.00 | - | 1 | 105 | 15.22% |
| JPM240920P00220000 | 2024-04-10 2:48PM EDT | 220.00 | 26.10 | 26.15 | 27.15 | 0.00 | - | 2 | 0 | 14.22% |
| JPM240920P00230000 | 2024-04-17 3:52PM EDT | 230.00 | 49.71 | 34.80 | 36.95 | 0.00 | - | 2 | 2 | 16.46% |
| JPM240920P00240000 | 2024-04-17 3:52PM EDT | 240.00 | 59.73 | 45.75 | 46.90 | 0.00 | - | 2 | 0 | 19.14% |
© 2024 Yahoo. All rights reserved.